Vivo Collaboration Solutions Limited (NSE:VIVO)
India · Delayed Price · Currency is INR 77.60
+1.60 (2.11%)
Jan 21, 2026, 3:29 PM IST
NSE:VIVO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | 3,200 |
| Sep 3, 2026 | 155.00 | 155.00 | 151.05 | 151.05 | 151.05 | -5.00% | 3,200 |
| Sep 2, 2026 | 157.00 | 159.00 | 157.00 | 159.00 | 159.00 | 2.58% | 3,200 |
| Sep 1, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -3.13% | 1,600 |
| Aug 24, 2026 | 163.90 | 164.00 | 160.00 | 160.00 | 160.00 | 1.91% | 4,800 |
| Aug 20, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 4.74% | 3,200 |
| Aug 19, 2026 | 148.00 | 149.90 | 148.00 | 149.90 | 149.90 | 2.32% | 4,800 |
| Aug 18, 2026 | 160.20 | 160.20 | 146.10 | 146.50 | 146.50 | -4.03% | 8,000 |
| Aug 17, 2026 | 152.65 | 152.65 | 152.00 | 152.65 | 152.65 | 4.99% | 22,400 |
| Aug 14, 2026 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | 4.98% | 3,200 |
| Aug 13, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 4.96% | 3,200 |
| Aug 12, 2026 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | 4.97% | 1,600 |
| Aug 11, 2026 | 123.95 | 125.70 | 123.95 | 125.70 | 125.70 | 4.97% | 6,400 |
| Aug 10, 2026 | 119.00 | 119.75 | 119.00 | 119.75 | 119.75 | 5.00% | 36,800 |
| Aug 7, 2026 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | 4.97% | 3,200 |
| Aug 6, 2026 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | 4.98% | 3,200 |
| Aug 5, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 4.97% | 3,200 |
| Aug 4, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 4.95% | 3,200 |
| Aug 3, 2026 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | 4.97% | 4,800 |
| Jul 30, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 4.99% | 1,600 |
| Jul 29, 2026 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 4.99% | 1,600 |
| Jul 28, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 4.98% | 1,600 |
| Jul 2, 2026 | 73.60 | 77.35 | 73.60 | 77.35 | 77.35 | - | 3,200 |
| Jun 29, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 4.88% | 1,600 |
| Jun 24, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | -4.84% | 1,600 |
| Jun 12, 2026 | 70.50 | 77.50 | 70.50 | 77.50 | 77.50 | 4.73% | 4,800 |
| Jun 11, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -2.63% | 1,600 |
| Jun 5, 2026 | 70.30 | 76.00 | 70.30 | 76.00 | 76.00 | 2.70% | 3,200 |
| Jun 4, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -4.82% | 1,600 |
| Jun 3, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -4.95% | 6,400 |
| May 25, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - | 1,600 |
| May 22, 2026 | 90.15 | 90.15 | 81.80 | 81.80 | 81.80 | -4.83% | 3,200 |
| May 21, 2026 | 86.00 | 86.00 | 85.95 | 85.95 | 85.95 | 4.63% | 6,400 |
| May 20, 2026 | 74.95 | 82.15 | 74.95 | 82.15 | 82.15 | 4.92% | 6,400 |
| May 18, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 4.75% | 3,200 |
| May 14, 2026 | 78.50 | 78.50 | 74.75 | 74.75 | 74.75 | -4.96% | 4,800 |
| May 13, 2026 | 72.50 | 78.95 | 72.50 | 78.65 | 78.65 | 3.49% | 6,400 |
| May 7, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 1,600 |
| Apr 15, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 1,600 |
| Apr 13, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 1,600 |
| Mar 25, 2026 | 72.60 | 76.00 | 72.60 | 76.00 | 76.00 | 4.68% | 3,200 |