Vivo Collaboration Solutions Limited (NSE:VIVO)
India · Delayed Price · Currency is INR 72.60
-3.40 (-4.47%)
At close: Feb 27, 2026
NSE:VIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 79.70 | 79.70 | 72.60 | 72.60 | 72.60 | -4.47% | 4,800 |
| Feb 26, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 1,600 |
| Jan 21, 2026 | 74.40 | 77.60 | 74.40 | 76.00 | 76.00 | 2.70% | 4,800 |
| Jan 14, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.20% | 1,600 |
| Jan 13, 2026 | 74.20 | 74.20 | 74.10 | 74.15 | 74.15 | -4.94% | 3,200 |
| Dec 12, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 3.86% | 1,600 |
| Nov 27, 2025 | 81.70 | 81.70 | 75.10 | 75.10 | 75.10 | -3.72% | 3,200 |
| Nov 24, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 2.56% | 3,200 |
| Nov 6, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - | 1,600 |
| Oct 29, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - | 1,600 |
| Oct 28, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -2.00% | 1,600 |
| Oct 24, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 3.47% | 1,600 |
| Oct 20, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | 1,600 |
| Oct 9, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 4.96% | 1,600 |
| Sep 26, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 4.91% | 1,600 |
| Sep 24, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 5.00% | 1,600 |
| Sep 12, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -3.03% | 3,200 |
| Sep 4, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.58% | 1,600 |
| Sep 1, 2025 | 65.50 | 70.55 | 65.50 | 67.75 | 67.75 | 0.82% | 4,800 |
| Aug 29, 2025 | 68.25 | 68.25 | 67.20 | 67.20 | 67.20 | 3.38% | 3,200 |