Vivimed Labs Limited (NSE:VIVIMEDLAB)
India · Delayed Price · Currency is INR 6.24
+0.29 (4.87%)
Aug 21, 2026, 3:28 PM IST
Vivimed Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |