Vivo Collaboration Solutions Limited (NSE:VIVO)
India · Delayed Price · Currency is INR 67.20
0.00 (0.00%)
At close: Aug 29, 2025
NSE:VIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 68.25 | 68.25 | 67.20 | 67.20 | 67.20 | 3.38% | 3,200 |
| Aug 26, 2025 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.40% | 6,400 |
| Aug 25, 2025 | 66.00 | 67.20 | 66.00 | 66.60 | 66.60 | 4.06% | 8,000 |
| Aug 22, 2025 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -4.76% | 4,800 |
| Aug 21, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - | 4,800 |
| Aug 18, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 5.00% | 1,600 |
| Aug 1, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 1,600 |
| Jul 15, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 1,600 |
| Jun 12, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | 1,600 |
| Jun 11, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.23% | 1,600 |
| May 23, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -0.08% | 1,600 |
| May 22, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 0.08% | 1,600 |
| May 20, 2025 | 65.20 | 65.20 | 65.10 | 65.10 | 65.10 | - | 6,400 |
| May 19, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - | 6,400 |
| May 16, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - | 6,400 |
| May 15, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 5.00% | 8,000 |
| May 14, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.88% | 1,600 |
| Apr 7, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -4.94% | 1,600 |
| Mar 28, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -4.98% | 1,600 |
| Mar 27, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | -5.01% | 1,600 |
| Mar 26, 2025 | 72.60 | 76.75 | 69.85 | 72.90 | 72.90 | -0.82% | 11,200 |
| Mar 24, 2025 | 73.40 | 73.50 | 73.40 | 73.50 | 73.50 | - | 3,200 |
| Mar 21, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 1,600 |
| Mar 19, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 1,600 |
| Mar 17, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 3,200 |
| Mar 12, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 5.00% | 1,600 |
| Mar 6, 2025 | 68.55 | 70.00 | 68.55 | 70.00 | 70.00 | -2.98% | 3,200 |