Vivimed Labs Limited (NSE:VIVIMEDLAB)
India · Delayed Price · Currency is INR 5.55
-0.29 (-4.97%)
At close: Mar 27, 2026
Vivimed Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.80 | 5.89 | 5.55 | 5.55 | 5.55 | -4.97% | 191,089 |
| Mar 25, 2026 | 5.88 | 6.04 | 5.80 | 5.84 | 5.84 | -1.02% | 219,399 |
| Mar 24, 2026 | 6.00 | 6.14 | 5.87 | 5.90 | 5.90 | -1.50% | 159,034 |
| Mar 23, 2026 | 6.28 | 6.28 | 5.97 | 5.99 | 5.99 | -4.62% | 173,159 |
| Mar 20, 2026 | 6.63 | 6.63 | 6.20 | 6.28 | 6.28 | -1.72% | 120,090 |
| Mar 19, 2026 | 6.49 | 6.60 | 6.31 | 6.39 | 6.39 | -1.99% | 235,461 |
| Mar 18, 2026 | 6.55 | 6.69 | 6.45 | 6.52 | 6.52 | 1.56% | 100,906 |
| Mar 17, 2026 | 6.70 | 6.70 | 6.36 | 6.42 | 6.42 | -2.87% | 461,035 |
| Mar 16, 2026 | 6.88 | 7.05 | 6.54 | 6.61 | 6.61 | -3.92% | 151,575 |
| Mar 13, 2026 | 7.19 | 7.19 | 6.80 | 6.88 | 6.88 | -1.15% | 198,323 |
| Mar 12, 2026 | 7.15 | 7.15 | 6.92 | 6.96 | 6.96 | -2.79% | 172,463 |
| Mar 11, 2026 | 6.98 | 7.17 | 6.96 | 7.16 | 7.16 | 4.83% | 258,288 |
| Mar 10, 2026 | 7.12 | 7.12 | 6.76 | 6.83 | 6.83 | 0.59% | 124,185 |
| Mar 9, 2026 | 6.90 | 7.10 | 6.76 | 6.79 | 6.79 | -4.50% | 254,709 |
| Mar 6, 2026 | 7.10 | 7.45 | 7.00 | 7.11 | 7.11 | 0.14% | 153,573 |
| Mar 5, 2026 | 7.27 | 7.27 | 6.95 | 7.10 | 7.10 | 2.45% | 46,507 |
| Mar 4, 2026 | 7.20 | 7.20 | 6.90 | 6.93 | 6.93 | -3.75% | 151,430 |
| Mar 2, 2026 | 7.57 | 7.57 | 7.20 | 7.20 | 7.20 | -4.89% | 158,004 |
| Feb 27, 2026 | 7.67 | 7.89 | 7.51 | 7.57 | 7.57 | 0.66% | 204,988 |
| Feb 26, 2026 | 7.70 | 7.94 | 7.45 | 7.52 | 7.52 | -2.34% | 137,188 |
| Feb 25, 2026 | 8.36 | 8.36 | 7.63 | 7.70 | 7.70 | -3.87% | 209,162 |
| Feb 24, 2026 | 8.78 | 8.85 | 8.01 | 8.01 | 8.01 | -4.98% | 908,829 |
| Feb 23, 2026 | 8.07 | 8.43 | 8.07 | 8.43 | 8.43 | 4.98% | 147,880 |
| Feb 20, 2026 | 7.71 | 8.03 | 7.65 | 8.03 | 8.03 | 4.97% | 226,498 |
| Feb 19, 2026 | 7.50 | 7.71 | 7.38 | 7.65 | 7.65 | 4.08% | 632,339 |
| Feb 18, 2026 | 7.11 | 7.46 | 7.00 | 7.35 | 7.35 | 3.38% | 351,949 |
| Feb 17, 2026 | 7.04 | 7.39 | 6.77 | 7.11 | 7.11 | 0.99% | 262,746 |
| Feb 16, 2026 | 7.59 | 7.59 | 7.04 | 7.04 | 7.04 | -4.99% | 352,885 |
| Feb 13, 2026 | 7.13 | 7.48 | 7.08 | 7.41 | 7.41 | 3.93% | 429,852 |
| Feb 12, 2026 | 6.90 | 7.14 | 6.75 | 7.13 | 7.13 | 4.85% | 422,648 |
| Feb 11, 2026 | 7.16 | 7.35 | 6.80 | 6.80 | 6.80 | -4.90% | 979,049 |
| Feb 10, 2026 | 7.50 | 7.82 | 7.15 | 7.15 | 7.15 | -4.92% | 1,224,439 |
| Feb 9, 2026 | 6.91 | 7.57 | 6.91 | 7.52 | 7.52 | 4.30% | 1,117,696 |
| Feb 6, 2026 | 7.23 | 7.50 | 7.21 | 7.21 | 7.21 | -4.88% | 252,690 |
| Feb 5, 2026 | 7.77 | 7.78 | 7.58 | 7.58 | 7.58 | -4.89% | 292,220 |
| Feb 4, 2026 | 7.97 | 8.20 | 7.97 | 7.97 | 7.97 | -4.89% | 384,160 |
| Feb 3, 2026 | 8.43 | 8.62 | 8.38 | 8.38 | 8.38 | -4.99% | 325,861 |
| Feb 2, 2026 | 9.70 | 9.74 | 8.82 | 8.82 | 8.82 | -4.96% | 678,357 |
| Feb 1, 2026 | 9.18 | 9.28 | 9.16 | 9.28 | 9.28 | 4.98% | 585,092 |
| Jan 30, 2026 | 8.65 | 8.84 | 8.51 | 8.84 | 8.84 | 4.99% | 608,515 |
| Jan 29, 2026 | 8.28 | 8.42 | 7.72 | 8.42 | 8.42 | 4.99% | 1,095,355 |
| Jan 28, 2026 | 8.06 | 8.06 | 7.52 | 8.02 | 8.02 | 4.43% | 1,910,660 |
| Jan 27, 2026 | 7.68 | 7.68 | 7.07 | 7.68 | 7.68 | 4.92% | 351,295 |
| Jan 23, 2026 | 6.72 | 7.36 | 6.72 | 7.32 | 7.32 | 4.27% | 635,494 |
| Jan 22, 2026 | 7.02 | 7.64 | 7.02 | 7.02 | 7.02 | -4.88% | 700,176 |
| Jan 21, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -4.90% | 90,164 |
| Jan 20, 2026 | 7.76 | 8.56 | 7.76 | 7.76 | 7.76 | -4.90% | 2,483,227 |
| Jan 19, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -4.90% | 14,844 |
| Jan 16, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -4.98% | 27,211 |
| Jan 14, 2026 | 9.03 | 9.45 | 9.03 | 9.03 | 9.03 | -4.95% | 1,162,212 |