Vivimed Labs Limited (NSE:VIVIMEDLAB)
India · Delayed Price · Currency is INR 6.59
+0.31 (4.94%)
Oct 7, 2026, 3:20 PM IST
Vivimed Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 4.94% | 62,809 |
| Oct 6, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 4.84% | 27,868 |
| Oct 5, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 4.90% | 103,501 |
| Oct 1, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 4.96% | 23,364 |
| Sep 30, 2026 | 5.44 | 5.65 | 5.44 | 5.44 | 5.44 | -1.98% | 15,749 |
| Sep 29, 2026 | 5.77 | 5.77 | 5.55 | 5.55 | 5.55 | -1.94% | 13,423 |
| Sep 28, 2026 | 5.66 | 5.66 | 5.44 | 5.66 | 5.66 | 1.98% | 30,714 |
| Sep 25, 2026 | 5.50 | 5.55 | 5.35 | 5.55 | 5.55 | 1.83% | 14,406 |
| Sep 24, 2026 | 5.34 | 5.46 | 5.34 | 5.45 | 5.45 | 1.68% | 44,391 |
| Sep 23, 2026 | 5.48 | 5.48 | 5.28 | 5.36 | 5.36 | -0.37% | 23,979 |
| Sep 22, 2026 | 5.37 | 5.50 | 5.37 | 5.38 | 5.38 | -1.65% | 47,716 |
| Sep 21, 2026 | 5.47 | 5.69 | 5.47 | 5.47 | 5.47 | -1.97% | 10,645 |
| Sep 18, 2026 | 5.71 | 5.78 | 5.58 | 5.58 | 5.58 | -1.93% | 16,758 |
| Sep 17, 2026 | 5.69 | 5.80 | 5.69 | 5.69 | 5.69 | -1.90% | 37,928 |
| Sep 16, 2026 | 5.81 | 5.89 | 5.80 | 5.80 | 5.80 | -1.86% | 5,067 |
| Sep 15, 2026 | 6.03 | 6.03 | 5.91 | 5.91 | 5.91 | -1.99% | 3,457 |
| Sep 11, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.95% | 21,885 |
| Sep 10, 2026 | 6.39 | 6.39 | 6.15 | 6.15 | 6.15 | -1.91% | 31,613 |
| Sep 9, 2026 | 6.35 | 6.40 | 6.21 | 6.27 | 6.27 | -0.95% | 50,627 |
| Sep 8, 2026 | 6.42 | 6.42 | 6.33 | 6.33 | 6.33 | -1.86% | 19,391 |
| Sep 7, 2026 | 6.51 | 6.51 | 6.45 | 6.45 | 6.45 | -1.98% | 43,686 |
| Sep 4, 2026 | 6.41 | 6.67 | 6.41 | 6.58 | 6.58 | 0.61% | 211,247 |
| Sep 3, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.95% | 86,192 |
| Sep 2, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.91% | 29,304 |
| Sep 1, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.88% | 61,759 |
| Aug 31, 2026 | 7.21 | 7.21 | 6.93 | 6.93 | 6.93 | -1.98% | 480,048 |
| Aug 28, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 1.87% | 65,297 |
| Aug 27, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.91% | 48,115 |
| Aug 26, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 1.95% | 50,924 |
| Aug 25, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.98% | 44,575 |
| Aug 24, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 4.97% | 108,337 |
| Aug 21, 2026 | 6.23 | 6.24 | 6.20 | 6.24 | 6.24 | 4.87% | 67,959 |
| Aug 20, 2026 | 5.93 | 5.95 | 5.60 | 5.95 | 5.95 | 4.94% | 132,367 |
| Aug 19, 2026 | 5.55 | 5.67 | 5.40 | 5.67 | 5.67 | 5.00% | 129,453 |
| Aug 18, 2026 | 5.30 | 5.40 | 5.00 | 5.40 | 5.40 | 4.85% | 98,838 |
| Aug 17, 2026 | 5.00 | 5.15 | 4.87 | 5.15 | 5.15 | 4.89% | 143,398 |
| Aug 14, 2026 | 4.85 | 5.09 | 4.85 | 4.91 | 4.91 | -1.01% | 38,513 |
| Aug 13, 2026 | 5.04 | 5.14 | 4.85 | 4.96 | 4.96 | -1.20% | 74,059 |
| Aug 12, 2026 | 5.30 | 5.33 | 5.00 | 5.02 | 5.02 | -1.95% | 86,287 |
| Aug 11, 2026 | 4.93 | 5.12 | 4.75 | 5.12 | 5.12 | 4.92% | 211,177 |
| Aug 10, 2026 | 5.05 | 5.09 | 4.80 | 4.88 | 4.88 | -2.59% | 102,726 |
| Aug 7, 2026 | 4.95 | 5.19 | 4.95 | 5.01 | 5.01 | -0.60% | 20,886 |
| Aug 6, 2026 | 5.18 | 5.20 | 4.94 | 5.04 | 5.04 | -2.70% | 77,115 |
| Aug 5, 2026 | 5.11 | 5.25 | 4.96 | 5.18 | 5.18 | 2.78% | 50,075 |
| Aug 4, 2026 | 5.10 | 5.15 | 4.93 | 5.04 | 5.04 | 1.20% | 38,408 |
| Aug 3, 2026 | 5.18 | 5.33 | 4.97 | 4.98 | 4.98 | -1.97% | 248,176 |
| Jul 31, 2026 | 5.16 | 5.26 | 5.07 | 5.08 | 5.08 | -1.17% | 28,625 |
| Jul 30, 2026 | 5.40 | 5.40 | 5.05 | 5.14 | 5.14 | -2.84% | 69,793 |
| Jul 29, 2026 | 5.20 | 5.40 | 4.94 | 5.29 | 5.29 | 1.73% | 105,794 |
| Jul 28, 2026 | 5.39 | 5.39 | 5.18 | 5.20 | 5.20 | -1.14% | 39,836 |