Vivimed Labs Limited (NSE:VIVIMEDLAB)
India · Delayed Price · Currency is INR 5.07
-0.07 (-1.36%)
Jul 31, 2026, 3:29 PM IST
Vivimed Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 5.18 | 5.40 | 5.15 | 5.26 | 5.26 | 1.54% | 38,270 |
| Jul 24, 2026 | 5.17 | 5.25 | 5.11 | 5.18 | 5.18 | 0.19% | 31,017 |
| Jul 23, 2026 | 5.03 | 5.30 | 5.03 | 5.17 | 5.17 | 1.17% | 23,280 |
| Jul 22, 2026 | 5.25 | 5.34 | 5.05 | 5.11 | 5.11 | -0.39% | 50,972 |
| Jul 21, 2026 | 5.15 | 5.35 | 5.05 | 5.13 | 5.13 | -2.47% | 25,738 |
| Jul 20, 2026 | 5.45 | 5.45 | 5.02 | 5.26 | 5.26 | 0.57% | 50,502 |
| Jul 17, 2026 | 5.13 | 5.33 | 5.09 | 5.23 | 5.23 | 2.95% | 59,908 |
| Jul 16, 2026 | 5.22 | 5.22 | 5.05 | 5.08 | 5.08 | -2.68% | 70,365 |
| Jul 15, 2026 | 5.35 | 5.35 | 5.10 | 5.22 | 5.22 | -0.57% | 46,591 |
| Jul 14, 2026 | 5.15 | 5.40 | 5.15 | 5.25 | 5.25 | -2.05% | 75,409 |
| Jul 13, 2026 | 5.67 | 5.67 | 5.31 | 5.36 | 5.36 | -0.92% | 91,175 |
| Jul 10, 2026 | 5.41 | 5.68 | 5.40 | 5.41 | 5.41 | - | 66,424 |
| Jul 9, 2026 | 5.41 | 5.59 | 5.31 | 5.41 | 5.41 | 0.19% | 53,022 |
| Jul 8, 2026 | 5.51 | 5.78 | 5.36 | 5.40 | 5.40 | -3.40% | 111,456 |
| Jul 7, 2026 | 5.55 | 5.81 | 5.52 | 5.59 | 5.59 | -1.93% | 77,031 |
| Jul 6, 2026 | 5.97 | 5.98 | 5.61 | 5.70 | 5.70 | -1.55% | 98,438 |
| Jul 3, 2026 | 5.76 | 5.97 | 5.73 | 5.79 | 5.79 | 1.05% | 42,203 |
| Jul 2, 2026 | 5.80 | 5.89 | 5.61 | 5.73 | 5.73 | 0.70% | 33,913 |
| Jul 1, 2026 | 5.70 | 5.98 | 5.62 | 5.69 | 5.69 | -1.90% | 74,198 |
| Jun 30, 2026 | 6.15 | 6.25 | 5.80 | 5.80 | 5.80 | -3.17% | 74,757 |
| Jun 29, 2026 | 5.60 | 5.99 | 5.51 | 5.99 | 5.99 | 4.90% | 141,182 |
| Jun 25, 2026 | 5.88 | 5.99 | 5.65 | 5.71 | 5.71 | -0.87% | 94,022 |
| Jun 24, 2026 | 5.86 | 5.98 | 5.72 | 5.76 | 5.76 | -2.54% | 73,645 |
| Jun 23, 2026 | 6.00 | 6.07 | 5.70 | 5.91 | 5.91 | -0.17% | 39,098 |
| Jun 22, 2026 | 5.92 | 6.11 | 5.90 | 5.92 | 5.92 | - | 90,549 |
| Jun 19, 2026 | 5.89 | 6.10 | 5.84 | 5.92 | 5.92 | -1.00% | 100,812 |
| Jun 18, 2026 | 6.05 | 6.10 | 5.89 | 5.98 | 5.98 | -1.32% | 52,544 |
| Jun 17, 2026 | 6.20 | 6.25 | 5.95 | 6.06 | 6.06 | -2.42% | 105,821 |
| Jun 16, 2026 | 6.39 | 6.49 | 6.15 | 6.21 | 6.21 | -2.36% | 33,586 |
| Jun 15, 2026 | 6.12 | 6.39 | 5.91 | 6.36 | 6.36 | 3.92% | 202,980 |
| Jun 12, 2026 | 6.10 | 6.29 | 6.05 | 6.12 | 6.12 | 0.33% | 37,754 |
| Jun 11, 2026 | 6.25 | 6.40 | 6.01 | 6.10 | 6.10 | -1.93% | 132,139 |
| Jun 10, 2026 | 6.18 | 6.37 | 5.95 | 6.22 | 6.22 | 1.14% | 101,079 |
| Jun 9, 2026 | 6.23 | 6.35 | 6.13 | 6.15 | 6.15 | -1.28% | 80,812 |
| Jun 8, 2026 | 6.50 | 6.54 | 6.08 | 6.23 | 6.23 | -2.50% | 100,795 |
| Jun 5, 2026 | 6.55 | 6.59 | 6.25 | 6.39 | 6.39 | -0.62% | 39,448 |
| Jun 4, 2026 | 6.20 | 6.56 | 6.20 | 6.43 | 6.43 | 0.63% | 88,125 |
| Jun 3, 2026 | 6.49 | 6.70 | 6.24 | 6.39 | 6.39 | -0.93% | 84,138 |
| Jun 2, 2026 | 6.33 | 6.60 | 6.11 | 6.45 | 6.45 | 0.47% | 73,236 |
| Jun 1, 2026 | 6.46 | 6.90 | 6.40 | 6.42 | 6.42 | -4.46% | 57,416 |
| May 29, 2026 | 6.67 | 6.77 | 6.21 | 6.72 | 6.72 | 4.19% | 130,236 |
| May 27, 2026 | 6.62 | 6.69 | 6.41 | 6.45 | 6.45 | -0.15% | 34,684 |
| May 26, 2026 | 6.40 | 6.65 | 6.30 | 6.46 | 6.46 | 0.31% | 44,816 |
| May 25, 2026 | 6.53 | 6.65 | 6.36 | 6.44 | 6.44 | -1.53% | 42,185 |
| May 22, 2026 | 6.70 | 6.75 | 6.45 | 6.54 | 6.54 | -0.15% | 87,767 |
| May 21, 2026 | 6.26 | 6.77 | 6.26 | 6.55 | 6.55 | 0.61% | 76,991 |