Skip to main content
logo
Vivo Bio Tech Limited (NSE:VIVOBIOT)
India flag India · Delayed Price · Currency is INR
14.74
-0.05 (-0.34%)
At close: Nov 9, 2026

NSE:VIVOBIOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202614.9914.9914.2014.7414.74-0.34%4,915
Nov 8, 202615.4415.4413.9914.7914.790.96%8,063
Nov 6, 202614.9415.0614.1114.6514.65-0.75%9,969
Nov 5, 202613.7214.9513.6214.7614.766.42%34,217
Nov 4, 202613.9913.9913.2813.8713.871.76%14,769
Nov 3, 202613.9114.5513.4013.6313.63-4.75%18,781
Nov 2, 202613.9914.4913.7214.3114.314.30%9,648
Oct 30, 202614.2914.2913.3013.7213.72-1.86%10,913
Oct 29, 202613.5814.0913.4913.9813.980.79%8,843
Oct 28, 202614.1814.3913.3813.8713.87-2.19%15,018
Oct 27, 202612.5814.9912.0014.1814.1810.01%24,298
Oct 26, 202612.6613.0912.0612.8912.89-0.31%21,320
Oct 23, 202614.7014.7712.0712.9312.93-12.04%71,670
Oct 22, 202613.8014.8813.8014.7014.705.68%50,265
Oct 21, 202613.7014.3813.7013.9113.912.05%22,774
Oct 19, 202613.6614.4013.5013.6313.63-5.15%20,155
Oct 16, 202613.6114.7013.6114.3714.373.16%50,166
Oct 15, 202614.9714.9713.5513.9313.93-7.26%53,481
Oct 14, 202614.2315.7413.3115.0215.025.03%48,604
Oct 13, 202614.6915.4813.9314.3014.30-0.90%24,547
Oct 12, 202614.8615.1914.1214.4314.43-3.35%11,900
Oct 9, 202614.5415.2014.0514.9314.932.89%36,581
Oct 8, 202615.1015.7914.0014.5114.51-3.91%74,240
Oct 7, 202613.8716.0012.8015.1015.108.87%116,917
Oct 6, 202614.9715.6913.1113.8713.87-8.39%130,105
Oct 5, 202617.0017.8314.6015.1415.14-11.62%78,951
Oct 1, 202616.9017.9916.5017.1317.130.41%18,186
Sep 30, 202617.2417.2416.1117.0617.060.06%12,331
Sep 29, 202617.4417.4416.1117.0517.054.86%39,020
Sep 28, 202617.3917.3916.1016.2616.26-3.16%10,869
Sep 25, 202616.6717.4016.0816.7916.794.42%6,740
Sep 24, 202616.5816.9815.5116.0816.08-3.54%16,987
Sep 23, 202616.0716.9516.0716.6716.67-0.24%8,460
Sep 22, 202616.5816.9816.2216.7116.713.08%7,298
Sep 21, 202616.3616.9816.0216.2116.21-3.34%13,414
Sep 18, 202617.1917.1916.1116.7716.77-0.47%7,955
Sep 17, 202616.1917.5016.1916.8516.850.12%26,812
Sep 16, 202617.3017.3016.0116.8316.83-2.09%7,197
Sep 15, 202616.7917.4416.0017.1917.190.35%12,191
Sep 11, 202617.0017.3716.5017.1317.130.82%33,194
Sep 10, 202618.8218.8216.7516.9916.99-8.85%112,181
Sep 9, 202619.0119.2018.4618.6418.64-1.95%8,752
Sep 8, 202619.0019.9818.5619.0119.010.11%4,329
Sep 7, 202619.0019.0818.4218.9918.991.01%39,076
Sep 4, 202618.7919.3818.3218.8018.800.53%13,081
Sep 3, 202618.1618.7917.8018.7018.702.69%11,543
Sep 2, 202618.9818.9817.7618.2118.21-0.49%4,252
Sep 1, 202619.0019.0017.5218.3018.30-1.35%20,797
Aug 31, 202618.9318.9417.7618.5518.552.43%9,857
Aug 28, 202618.9818.9817.6518.1118.11-3.67%13,463