NSE:VIVOBIOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	19.00	19.98	18.56	19.01	19.01	0.11%	4,329
Sep 7, 2026	19.00	19.08	18.42	18.99	18.99	1.01%	39,076
Sep 4, 2026	18.79	19.38	18.32	18.80	18.80	0.53%	13,081
Sep 3, 2026	18.16	18.79	17.80	18.70	18.70	2.69%	11,543
Sep 2, 2026	18.98	18.98	17.76	18.21	18.21	-0.49%	4,252
Sep 1, 2026	19.00	19.00	17.52	18.30	18.30	-1.35%	20,797
Aug 31, 2026	18.93	18.94	17.76	18.55	18.55	2.43%	9,857
Aug 28, 2026	18.98	18.98	17.65	18.11	18.11	-3.67%	13,463
Aug 27, 2026	18.50	18.98	17.51	18.80	18.80	1.62%	27,829
Aug 26, 2026	19.23	19.23	18.26	18.50	18.50	-1.86%	10,934
Aug 25, 2026	19.10	19.10	18.25	18.85	18.85	-0.11%	16,494
Aug 24, 2026	19.06	19.11	18.35	18.87	18.87	0.75%	26,198
Aug 21, 2026	19.94	19.94	18.66	18.73	18.73	-2.90%	14,207
Aug 20, 2026	18.65	20.44	18.65	19.29	19.29	1.26%	36,236
Aug 19, 2026	18.56	19.28	18.56	19.05	19.05	-0.26%	17,072