Vivimed Labs Limited (NSE:VIVIMEDLAB)
India · Delayed Price · Currency is INR 6.79
-0.32 (-4.50%)
Mar 9, 2026, 3:29 PM IST
Vivimed Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.90 | 7.10 | 6.77 | 6.86 | - | -3.52% | 134,093 |
| 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 |
| Jan 13, 2026 | 9.50 | 10.42 | 9.50 | 9.50 | 9.50 | -4.90% | 1,915,484 |
| Jan 12, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -4.95% | 15,881 |
| Jan 9, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -4.97% | 18,620 |
| Jan 8, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -4.98% | 7,198 |
| Jan 7, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -4.98% | 31,446 |
| Jan 6, 2026 | 12.25 | 13.50 | 12.25 | 12.25 | 12.25 | -9.99% | 2,435,176 |
| Jan 5, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -9.99% | 24,147 |
| Jan 2, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -9.95% | 9,608 |
| Jan 1, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -4.98% | 3,675 |
| Dec 31, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -5.00% | 1,766 |
| Dec 30, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -4.96% | 262 |
| Dec 29, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -4.95% | 6,257 |
| Dec 26, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -4.98% | 9,659 |