NSE:VIVIDHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.51	0.55	0.51	0.54	0.54	8.00%	629,558
May 21, 2026	0.51	0.52	0.50	0.50	0.50	-	245,815
May 20, 2026	0.51	0.53	0.48	0.50	0.50	-	377,487
May 19, 2026	0.50	0.51	0.48	0.50	0.50	2.04%	199,179
May 18, 2026	0.51	0.52	0.46	0.49	0.49	-3.92%	394,193
May 15, 2026	0.51	0.52	0.51	0.51	0.51	-	191,443
May 14, 2026	0.51	0.52	0.51	0.51	0.51	-	128,392
May 13, 2026	0.52	0.52	0.50	0.51	0.51	-	377,693
May 12, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	291,248
May 11, 2026	0.56	0.56	0.52	0.53	0.53	-1.85%	347,762
May 8, 2026	0.56	0.56	0.54	0.54	0.54	-1.82%	299,887
May 7, 2026	0.57	0.57	0.53	0.55	0.55	-	456,982
May 6, 2026	0.57	0.58	0.52	0.55	0.55	-1.79%	435,376
May 5, 2026	0.57	0.59	0.56	0.56	0.56	-1.75%	146,893
May 4, 2026	0.56	0.59	0.55	0.57	0.57	1.79%	213,627
Apr 30, 2026	0.57	0.58	0.55	0.56	0.56	-1.75%	249,616
Apr 29, 2026	0.57	0.58	0.56	0.57	0.57	3.64%	461,822
Apr 28, 2026	0.61	0.64	0.54	0.55	0.55	-8.33%	2,687,785
Apr 27, 2026	0.61	0.62	0.60	0.60	0.60	-	101,417
Apr 24, 2026	0.61	0.61	0.59	0.60	0.60	-	120,719
Apr 23, 2026	0.60	0.62	0.59	0.60	0.60	1.69%	289,961
Apr 22, 2026	0.58	0.61	0.58	0.59	0.59	-1.67%	244,944
Apr 21, 2026	0.62	0.62	0.60	0.60	0.60	-	583,344
Apr 20, 2026	0.63	0.63	0.60	0.60	0.60	-1.64%	567,242
Apr 17, 2026	0.61	0.66	0.60	0.61	0.61	-	730,628
Apr 16, 2026	0.62	0.62	0.60	0.61	0.61	1.67%	354,329
Apr 15, 2026	0.62	0.63	0.60	0.60	0.60	1.69%	266,295
Apr 13, 2026	0.61	0.62	0.56	0.59	0.59	-1.67%	274,305
Apr 10, 2026	0.61	0.62	0.58	0.60	0.60	-	728,553
Apr 9, 2026	0.63	0.63	0.59	0.60	0.60	-3.23%	335,058
Apr 8, 2026	0.59	0.65	0.59	0.62	0.62	10.71%	999,738
Apr 7, 2026	0.55	0.58	0.55	0.56	0.56	5.66%	470,857
Apr 6, 2026	0.49	0.55	0.48	0.53	0.53	12.77%	619,637
Apr 2, 2026	0.47	0.49	0.46	0.47	0.47	-2.08%	379,266
Apr 1, 2026	0.45	0.51	0.45	0.48	0.48	11.63%	779,284
Mar 30, 2026	0.48	0.48	0.43	0.43	0.43	-10.42%	818,777
Mar 27, 2026	0.53	0.54	0.47	0.48	0.48	-9.43%	728,434
Mar 25, 2026	0.53	0.55	0.52	0.53	0.53	1.92%	306,651
Mar 24, 2026	0.53	0.55	0.51	0.52	0.52	-1.89%	299,733
Mar 23, 2026	0.57	0.62	0.50	0.53	0.53	-5.36%	797,908
Mar 20, 2026	0.58	0.59	0.55	0.56	0.56	-	246,738
Mar 19, 2026	0.59	0.60	0.53	0.56	0.56	-5.08%	310,954
Mar 18, 2026	0.57	0.61	0.57	0.59	0.59	5.36%	203,394
Mar 17, 2026	0.57	0.60	0.56	0.56	0.56	-3.45%	256,055
Mar 16, 2026	0.64	0.65	0.58	0.58	0.58	-4.92%	398,318
Mar 13, 2026	0.62	0.65	0.56	0.61	0.61	1.67%	450,004
Mar 12, 2026	0.56	0.62	0.55	0.60	0.60	11.11%	319,718
Mar 11, 2026	0.53	0.58	0.52	0.54	0.54	3.85%	281,459
Mar 10, 2026	0.54	0.54	0.50	0.52	0.52	-	487,303
Mar 9, 2026	0.53	0.55	0.52	0.52	0.52	-	138,130