NSE:VIVIDHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	0.54	0.56	0.53	0.55	0.55	1.85%	265,986
Jun 18, 2026	0.53	0.57	0.52	0.54	0.54	3.85%	409,297
Jun 17, 2026	0.52	0.54	0.52	0.52	0.52	-	106,217
Jun 16, 2026	0.52	0.54	0.51	0.52	0.52	-	215,764
Jun 15, 2026	0.53	0.54	0.51	0.52	0.52	1.96%	235,472
Jun 12, 2026	0.53	0.54	0.51	0.51	0.51	-3.77%	431,910
Jun 11, 2026	0.54	0.55	0.53	0.53	0.53	-1.85%	166,617
Jun 10, 2026	0.54	0.55	0.54	0.54	0.54	-	84,664
Jun 9, 2026	0.56	0.56	0.54	0.54	0.54	-1.82%	124,469
Jun 8, 2026	0.56	0.57	0.54	0.55	0.55	1.85%	242,097
Jun 5, 2026	0.54	0.57	0.54	0.54	0.54	-1.82%	455,060
Jun 4, 2026	0.56	0.58	0.55	0.55	0.55	-3.51%	335,990
Jun 3, 2026	0.55	0.58	0.55	0.57	0.57	3.64%	167,444
Jun 2, 2026	0.57	0.57	0.54	0.55	0.55	-1.79%	173,852
Jun 1, 2026	0.59	0.59	0.55	0.56	0.56	-3.45%	567,746
May 29, 2026	0.58	0.60	0.57	0.58	0.58	-	218,519
May 27, 2026	0.58	0.60	0.57	0.58	0.58	1.75%	536,745
May 26, 2026	0.56	0.61	0.56	0.57	0.57	-1.72%	1,019,151
May 25, 2026	0.57	0.59	0.54	0.58	0.58	7.41%	1,322,981
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