Skip to main content
Vivo Bio Tech Limited (BOM:511509)
India flag India · Delayed Price · Currency is INR
27.83
+0.57 (2.09%)
At close: Apr 29, 2026

Vivo Bio Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.4429.4426.9927.2627.26-4.42%22,042
Apr 27, 202629.6029.6027.5028.5228.523.41%9,096
Apr 24, 202628.9028.9027.5527.5827.58-0.79%14,726
Apr 23, 202628.0029.1027.5527.8027.80-2.42%9,557
Apr 22, 202628.5729.2027.5028.4928.491.71%6,461
Apr 21, 202628.9029.3527.2628.0128.01-1.13%15,935
Apr 20, 202629.9929.9928.0528.3328.33-3.31%14,563
Apr 17, 202628.9229.9928.6029.3029.301.31%19,676
Apr 16, 202629.7929.7928.0128.9228.922.12%8,067
Apr 15, 202626.0030.9026.0028.3228.328.09%74,058
Apr 13, 202626.3126.3525.1126.2026.20-0.42%12,119
Apr 10, 202626.9526.9526.0126.3126.311.15%20,799
Apr 9, 202625.0027.2525.0026.0126.011.01%5,520
Apr 8, 202627.8827.8825.0225.7525.752.84%18,688
Apr 7, 202625.9325.9324.3025.0425.040.97%8,888
Apr 6, 202626.4026.4023.5024.8024.802.31%32,341
Apr 2, 202623.0524.7423.0424.2424.245.12%21,846
Apr 1, 202623.0523.8822.1023.0623.069.55%15,847
Mar 30, 202623.4423.4420.3521.0521.05-8.52%48,179
Mar 27, 202623.1425.5022.2323.0123.01-8.73%47,902
Mar 25, 202625.8125.9025.1525.2125.21-0.32%25,617
Mar 24, 202624.7825.8924.7825.2925.29-31,312
Mar 23, 202625.9225.9224.3025.2925.29-2.43%40,082
Mar 20, 202624.7626.4724.0025.9225.925.02%55,712
Mar 19, 202625.6425.6424.5124.6824.68-1.83%12,907
Mar 18, 202624.4725.4924.4725.1425.141.82%13,916
Mar 17, 202625.8025.8023.6724.6924.694.35%20,851
Mar 16, 202625.9025.9023.3023.6623.66-2.27%18,998
Mar 13, 202623.4224.7023.0224.2124.213.37%64,720
Mar 12, 202623.0024.5022.9923.4223.421.83%42,280
Mar 11, 202624.8225.9422.9023.0023.00-7.93%112,554
Mar 10, 202625.3027.0024.8124.9824.98-3.18%37,262
Mar 9, 202626.4226.4225.3025.8025.80-0.50%20,869
Mar 6, 202627.9527.9525.0025.9325.93-1.89%30,256
Mar 5, 202626.0026.8925.5026.4326.431.65%15,398
Mar 4, 202625.8526.9324.5226.0026.00-1.33%32,935
Mar 2, 202626.5027.0025.2126.3526.35-2.52%52,782
Feb 27, 202627.0627.2126.5727.0327.03-0.62%23,691
Feb 26, 202627.1628.1527.1627.2027.20-0.44%14,869
Feb 25, 202627.0028.4927.0027.3227.32-1.83%13,250
Feb 24, 202629.5529.5527.1127.8327.83-0.32%10,178
Feb 23, 202628.3229.5027.3027.9227.92-1.41%9,996
Feb 20, 202628.7329.6928.1128.3228.32-0.46%5,516
Feb 19, 202631.7431.7427.9328.4528.451.86%59,084
Feb 18, 202627.9029.0027.6127.9327.93-1.90%5,360
Feb 17, 202628.9428.9427.2028.4728.470.60%3,056
Feb 16, 202628.3929.2027.6628.3028.30-0.32%5,429
Feb 13, 202628.9928.9926.0028.3928.39-0.63%13,133
Feb 12, 202629.3929.3928.5128.5728.57-1.14%9,453
Feb 11, 202628.2529.2728.2528.9028.90-0.34%17,610
Feb 10, 202628.0529.3528.0529.0029.002.11%9,009
Feb 9, 202628.0529.8028.0528.4028.40-0.25%10,647
Feb 6, 202628.1728.4927.5128.4728.471.24%13,057
Feb 5, 202630.0030.0027.6728.1228.12-2.93%32,897
Feb 4, 202629.3029.7428.3128.9728.97-1.13%12,168
Feb 3, 202628.8929.9827.6129.3029.301.77%23,192
Feb 2, 202628.8529.5025.2028.7928.791.23%53,280
Feb 1, 202627.3028.9827.3028.4428.444.18%17,606
Jan 30, 202627.2528.8926.8127.3027.300.63%18,064
Jan 29, 202627.0227.3926.2127.1327.132.69%20,669
Jan 28, 202626.5027.6025.6026.4226.42-0.41%49,903
Jan 27, 202628.1528.3526.2026.5326.53-3.88%23,278
Jan 23, 202629.4629.4627.1027.6027.60-1.88%10,908
Jan 22, 202627.5229.7927.5228.1328.13-1.88%12,115
Jan 21, 202630.0030.0028.1128.6728.67-0.97%17,274
Jan 20, 202629.0230.9028.5028.9528.95-4.27%22,202
Jan 19, 202630.0931.4530.0030.2430.24-1.34%9,358
Jan 16, 202630.6031.4730.1030.6530.65-0.03%7,508
Jan 14, 202630.8531.9530.5530.6630.66-2.51%17,609
Jan 13, 202632.3432.3831.0031.4531.45-0.82%8,116
Jan 12, 202631.0532.4028.8031.7131.712.03%38,921
Jan 9, 202631.9831.9831.0531.0831.08-2.08%13,186
Jan 8, 202631.4033.4031.2231.7431.74-1.15%12,735
Jan 7, 202631.1632.2031.1132.1132.111.81%15,621
Jan 6, 202632.7932.7931.0531.5431.540.70%38,738
Jan 5, 202631.0132.9731.0131.3231.32-0.95%13,462
Jan 2, 202631.9531.9531.1631.6231.62-0.88%4,894
Jan 1, 202631.6032.4031.0731.9031.900.98%3,471
Dec 31, 202531.2031.9431.2031.5931.590.67%6,820
Dec 30, 202532.2533.0031.2531.3831.38-2.27%15,083
Dec 29, 202532.6533.5031.7632.1132.11-1.50%21,795
Dec 26, 202532.0633.5031.5032.6032.601.68%13,811
Dec 24, 202532.9932.9931.1032.0632.06-1.08%39,731
Dec 23, 202533.1933.8831.9932.4132.41-2.35%48,785
Dec 22, 202529.8434.2028.7233.1933.1916.21%201,059
Dec 19, 202529.7029.7028.2928.5628.561.28%6,393
Dec 18, 202527.6128.3427.1528.2028.202.14%8,481
Dec 17, 202529.9529.9527.2227.6127.61-5.48%24,716
Dec 16, 202529.4529.9028.1629.2129.21-1.45%6,468
Dec 15, 202529.3030.2129.3029.6429.641.51%5,090
Dec 12, 202529.8429.9928.5029.2029.20-0.24%8,584
Dec 11, 202527.9429.9527.0529.2729.277.18%26,404
Dec 10, 202526.9427.8526.0027.3127.313.45%18,313
Dec 9, 202527.0027.4825.3226.4026.40-3.15%41,673
Dec 8, 202528.9428.9925.2127.2627.26-3.37%28,242
Dec 5, 202530.7730.7727.1628.2128.21-6.40%59,624
Dec 4, 202530.9430.9429.7530.1430.14-0.63%25,929
Dec 3, 202530.3031.7830.0530.3330.330.10%16,057
Dec 2, 202530.7931.2930.2030.3030.30-1.59%8,162
Dec 1, 202530.5831.3730.5630.7930.790.88%12,520