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
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - | 3,200 |
| 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 |