Vivimed Labs Limited (NSE:VIVIMEDLAB)
India · Delayed Price · Currency is INR 5.50
+0.10 (1.85%)
Nov 11, 2026, 2:23 PM IST
Vivimed Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 12,046 |
| Nov 9, 2026 | 5.40 | 5.50 | 5.31 | 5.40 | 5.40 | -0.18% | 11,459 |
| Nov 8, 2026 | 5.41 | 5.45 | 5.31 | 5.41 | 5.41 | - | 28,370 |
| Nov 6, 2026 | 5.63 | 5.63 | 5.41 | 5.41 | 5.41 | -1.99% | 36,110 |
| Nov 5, 2026 | 5.52 | 5.52 | 5.32 | 5.52 | 5.52 | 1.85% | 30,460 |
| Nov 4, 2026 | 5.32 | 5.42 | 5.22 | 5.42 | 5.42 | 1.88% | 14,555 |
| Nov 3, 2026 | 5.42 | 5.50 | 5.32 | 5.32 | 5.32 | -1.85% | 6,410 |
| Nov 2, 2026 | 5.42 | 5.63 | 5.42 | 5.42 | 5.42 | -1.99% | 27,808 |
| Oct 30, 2026 | 5.62 | 5.64 | 5.53 | 5.53 | 5.53 | -1.95% | 3,267 |
| Oct 29, 2026 | 5.65 | 5.65 | 5.64 | 5.64 | 5.64 | -1.91% | 6,884 |
| Oct 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.88% | 348 |
| Oct 27, 2026 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | -1.84% | 26,481 |
| Oct 26, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.97% | 15,247 |
| Oct 23, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.93% | 75 |
| Oct 22, 2026 | 6.30 | 6.30 | 6.21 | 6.21 | 6.21 | -1.90% | 12,106 |
| Oct 21, 2026 | 6.35 | 6.40 | 6.33 | 6.33 | 6.33 | -1.86% | 12,147 |
| Oct 19, 2026 | 6.46 | 6.46 | 6.45 | 6.45 | 6.45 | -1.98% | 4,193 |
| Oct 16, 2026 | 6.70 | 6.70 | 6.58 | 6.58 | 6.58 | -1.94% | 14,210 |
| Oct 15, 2026 | 6.84 | 6.84 | 6.71 | 6.71 | 6.71 | -1.90% | 4,256 |
| Oct 14, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.87% | 3,786 |
| Oct 13, 2026 | 6.97 | 6.98 | 6.97 | 6.97 | 6.97 | -1.97% | 5,077 |
| Oct 12, 2026 | 7.25 | 7.39 | 7.11 | 7.11 | 7.11 | -1.93% | 174,714 |
| Oct 9, 2026 | 7.25 | 7.25 | 6.57 | 7.25 | 7.25 | 4.92% | 965,168 |
| Oct 8, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 4.86% | 156,192 |
| 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 |