Vimta Labs Limited (BOM:524394)
India
· Delayed Price · Currency is INR 450.25
-2.95 (-0.65%)
At close: Apr 29, 2026
Vimta Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 468.25 | 468.25 | 445.50 | 453.20 | 453.20 | -1.71% | 5,676 |
| Apr 27, 2026 | 464.95 | 474.70 | 459.70 | 461.10 | 461.10 | 0.83% | 3,634 |
| Apr 24, 2026 | 473.05 | 480.65 | 453.80 | 457.30 | 457.30 | -3.15% | 6,549 |
| Apr 23, 2026 | 478.50 | 482.90 | 471.10 | 472.15 | 472.15 | -1.25% | 4,806 |
| Apr 22, 2026 | 475.00 | 482.30 | 472.55 | 478.15 | 478.15 | -0.08% | 5,400 |
| Apr 21, 2026 | 487.00 | 489.05 | 477.80 | 478.55 | 478.55 | -0.74% | 2,677 |
| Apr 20, 2026 | 485.20 | 489.60 | 472.10 | 482.10 | 482.10 | 0.93% | 14,276 |
| Apr 17, 2026 | 479.75 | 481.00 | 469.40 | 477.65 | 477.65 | 1.02% | 14,299 |
| Apr 16, 2026 | 471.70 | 481.65 | 465.00 | 472.85 | 472.85 | 0.42% | 6,285 |
| Apr 15, 2026 | 470.75 | 479.95 | 468.30 | 470.85 | 470.85 | 2.00% | 8,006 |
| Apr 13, 2026 | 453.90 | 468.60 | 441.55 | 461.60 | 461.60 | -0.37% | 14,791 |
| Apr 10, 2026 | 447.15 | 464.95 | 440.70 | 463.30 | 463.30 | 5.78% | 15,326 |
| Apr 9, 2026 | 415.60 | 453.90 | 415.60 | 438.00 | 438.00 | -1.34% | 10,062 |
| Apr 8, 2026 | 437.75 | 445.75 | 428.05 | 443.95 | 443.95 | 5.95% | 13,876 |
| Apr 7, 2026 | 409.00 | 430.35 | 409.00 | 419.00 | 419.00 | 1.32% | 13,255 |
| Apr 6, 2026 | 408.10 | 415.05 | 397.70 | 413.55 | 413.55 | 1.08% | 6,912 |
| Apr 2, 2026 | 390.05 | 412.10 | 390.05 | 409.15 | 409.15 | 0.58% | 6,554 |
| Apr 1, 2026 | 399.90 | 413.95 | 391.90 | 406.80 | 406.80 | 6.83% | 16,699 |
| Mar 30, 2026 | 390.00 | 399.55 | 377.30 | 380.80 | 380.80 | -5.08% | 15,810 |
| Mar 27, 2026 | 419.95 | 424.45 | 398.00 | 401.20 | 401.20 | -5.59% | 18,883 |
| Mar 25, 2026 | 420.00 | 435.15 | 418.50 | 424.95 | 424.95 | 1.77% | 6,059 |
| Mar 24, 2026 | 411.60 | 421.00 | 402.50 | 417.55 | 417.55 | 4.57% | 12,327 |
| Mar 23, 2026 | 428.80 | 428.80 | 396.10 | 399.30 | 399.30 | -6.61% | 26,044 |
| Mar 20, 2026 | 417.10 | 440.00 | 417.10 | 427.55 | 427.55 | 2.10% | 7,450 |
| Mar 19, 2026 | 422.95 | 428.35 | 416.05 | 418.75 | 418.75 | -3.24% | 6,061 |
| Mar 18, 2026 | 412.00 | 436.00 | 412.00 | 432.75 | 432.75 | 4.00% | 5,381 |
| Mar 17, 2026 | 420.40 | 423.80 | 411.90 | 416.10 | 416.10 | 0.76% | 3,655 |
| Mar 16, 2026 | 420.75 | 421.85 | 411.15 | 412.95 | 412.95 | -1.46% | 5,916 |
| Mar 13, 2026 | 433.30 | 439.10 | 417.35 | 419.05 | 419.05 | -4.74% | 8,688 |
| Mar 12, 2026 | 433.80 | 444.70 | 432.80 | 439.90 | 439.90 | -0.62% | 21,403 |
| Mar 11, 2026 | 444.95 | 458.60 | 440.15 | 442.65 | 442.65 | -0.52% | 21,206 |
| Mar 10, 2026 | 438.00 | 447.45 | 435.40 | 444.95 | 444.95 | 2.55% | 5,169 |
| Mar 9, 2026 | 426.30 | 434.80 | 412.40 | 433.90 | 433.90 | 0.37% | 5,251 |
| Mar 6, 2026 | 435.00 | 443.25 | 431.00 | 432.30 | 432.30 | -1.54% | 4,349 |
| Mar 5, 2026 | 427.00 | 441.55 | 427.00 | 439.05 | 439.05 | 2.15% | 3,775 |
| Mar 4, 2026 | 430.00 | 434.95 | 426.55 | 429.80 | 429.80 | -2.35% | 9,173 |
| Mar 2, 2026 | 400.00 | 446.50 | 400.00 | 440.15 | 440.15 | -2.62% | 8,031 |
| Feb 27, 2026 | 453.55 | 462.05 | 450.00 | 452.00 | 452.00 | -2.30% | 4,200 |
| Feb 26, 2026 | 463.95 | 470.55 | 458.10 | 462.65 | 462.65 | -0.29% | 3,155 |
| Feb 25, 2026 | 465.95 | 475.00 | 462.20 | 464.00 | 464.00 | -0.42% | 7,492 |
| Feb 24, 2026 | 463.95 | 470.35 | 452.55 | 465.95 | 465.95 | 0.26% | 3,218 |
| Feb 23, 2026 | 470.35 | 483.45 | 460.75 | 464.75 | 464.75 | -1.14% | 7,920 |
| Feb 20, 2026 | 477.95 | 478.30 | 465.00 | 470.10 | 470.10 | -1.36% | 5,195 |
| Feb 19, 2026 | 503.90 | 503.90 | 474.45 | 476.60 | 476.60 | -2.48% | 8,096 |
| Feb 18, 2026 | 499.95 | 499.95 | 483.35 | 488.70 | 488.70 | -1.44% | 7,924 |
| Feb 17, 2026 | 471.00 | 498.95 | 470.25 | 495.85 | 495.85 | 5.86% | 11,616 |
| Feb 16, 2026 | 468.25 | 474.55 | 459.95 | 468.40 | 468.40 | -0.33% | 7,814 |
| Feb 13, 2026 | 479.60 | 483.25 | 462.75 | 469.95 | 469.95 | -3.73% | 9,081 |
| Feb 12, 2026 | 490.00 | 511.00 | 476.90 | 488.15 | 488.15 | -0.65% | 46,881 |
| Feb 11, 2026 | 460.05 | 504.45 | 458.55 | 491.35 | 491.35 | 5.19% | 54,547 |
| Feb 10, 2026 | 463.35 | 479.45 | 459.00 | 467.10 | 467.10 | 2.70% | 16,306 |
| Feb 9, 2026 | 425.05 | 457.20 | 421.65 | 454.80 | 454.80 | 7.00% | 8,046 |
| Feb 6, 2026 | 432.80 | 432.80 | 418.95 | 425.05 | 425.05 | -1.61% | 6,997 |
| Feb 5, 2026 | 455.90 | 455.90 | 427.80 | 432.00 | 432.00 | -3.63% | 16,282 |
| Feb 4, 2026 | 451.00 | 456.35 | 442.00 | 448.25 | 448.25 | 2.31% | 10,572 |
| Feb 3, 2026 | 464.35 | 464.35 | 437.00 | 438.15 | 438.15 | 0.82% | 12,394 |
| Feb 2, 2026 | 445.95 | 445.95 | 422.50 | 434.60 | 434.60 | -1.45% | 14,883 |
| Feb 1, 2026 | 416.30 | 462.40 | 412.25 | 441.00 | 441.00 | 7.21% | 84,400 |
| Jan 30, 2026 | 413.90 | 429.95 | 408.00 | 411.35 | 411.35 | -2.62% | 16,733 |
| Jan 29, 2026 | 453.10 | 465.80 | 419.60 | 422.40 | 422.40 | -7.68% | 22,621 |
| Jan 28, 2026 | 514.60 | 517.75 | 449.00 | 457.55 | 457.55 | -10.20% | 35,333 |
| Jan 27, 2026 | 515.00 | 517.40 | 501.70 | 509.50 | 509.50 | -0.56% | 7,118 |
| Jan 23, 2026 | 639.50 | 639.50 | 511.50 | 512.35 | 512.35 | -3.87% | 5,272 |
| Jan 22, 2026 | 503.30 | 539.50 | 503.30 | 532.95 | 532.95 | 3.81% | 6,857 |
| Jan 21, 2026 | 520.75 | 537.70 | 509.85 | 513.40 | 513.40 | -3.16% | 11,299 |
| Jan 20, 2026 | 551.00 | 551.25 | 527.40 | 530.15 | 530.15 | -3.74% | 4,840 |
| Jan 19, 2026 | 545.00 | 555.00 | 539.45 | 550.75 | 550.75 | 1.13% | 5,052 |
| Jan 16, 2026 | 541.55 | 563.55 | 540.55 | 544.60 | 544.60 | -1.94% | 3,818 |
| Jan 14, 2026 | 560.50 | 561.15 | 548.85 | 555.40 | 555.40 | 1.01% | 3,823 |
| Jan 13, 2026 | 555.15 | 576.20 | 545.55 | 549.85 | 549.85 | -2.18% | 10,413 |
| Jan 12, 2026 | 598.15 | 598.15 | 551.55 | 562.10 | 562.10 | -2.95% | 14,460 |
| Jan 9, 2026 | 602.10 | 602.15 | 574.50 | 579.20 | 579.20 | -3.94% | 5,312 |
| Jan 8, 2026 | 617.65 | 621.70 | 599.35 | 602.95 | 602.95 | -2.33% | 4,487 |
| Jan 7, 2026 | 603.15 | 636.55 | 603.15 | 617.35 | 617.35 | 1.00% | 7,705 |
| Jan 6, 2026 | 595.00 | 618.80 | 595.00 | 611.25 | 611.25 | -1.28% | 5,017 |
| Jan 5, 2026 | 599.05 | 625.00 | 599.05 | 619.15 | 619.15 | 1.62% | 4,571 |
| Jan 2, 2026 | 602.10 | 612.15 | 600.70 | 609.25 | 609.25 | 1.58% | 2,551 |
| Jan 1, 2026 | 607.90 | 607.90 | 598.00 | 599.80 | 599.80 | -1.06% | 2,538 |
| Dec 31, 2025 | 596.00 | 610.00 | 596.00 | 606.20 | 606.20 | 1.55% | 3,261 |
| Dec 30, 2025 | 592.00 | 604.40 | 592.00 | 596.95 | 596.95 | -0.94% | 2,066 |
| Dec 29, 2025 | 594.40 | 619.20 | 594.40 | 602.60 | 602.60 | -1.39% | 6,758 |
| Dec 26, 2025 | 600.00 | 621.20 | 600.00 | 611.10 | 611.10 | -1.42% | 2,852 |
| Dec 24, 2025 | 635.85 | 635.85 | 615.00 | 619.90 | 619.90 | -2.49% | 5,441 |
| Dec 23, 2025 | 621.45 | 648.80 | 618.90 | 635.70 | 635.70 | 2.85% | 15,361 |
| Dec 22, 2025 | 607.50 | 625.05 | 607.50 | 618.10 | 618.10 | 2.06% | 9,414 |
| Dec 19, 2025 | 591.55 | 609.65 | 591.55 | 605.60 | 605.60 | 1.95% | 3,357 |
| Dec 18, 2025 | 592.15 | 600.55 | 592.10 | 594.00 | 594.00 | -1.42% | 3,993 |
| Dec 17, 2025 | 613.35 | 613.35 | 590.00 | 602.55 | 602.55 | -0.18% | 11,294 |
| Dec 16, 2025 | 599.00 | 613.50 | 596.70 | 603.65 | 603.65 | -0.92% | 8,410 |
| Dec 15, 2025 | 598.65 | 612.15 | 597.80 | 609.25 | 609.25 | 1.46% | 6,174 |
| Dec 12, 2025 | 598.50 | 603.90 | 594.85 | 600.50 | 600.50 | 0.99% | 2,988 |
| Dec 11, 2025 | 582.10 | 600.50 | 582.10 | 594.60 | 594.60 | -0.11% | 4,920 |
| Dec 10, 2025 | 597.05 | 607.20 | 588.00 | 595.25 | 595.25 | -0.38% | 4,588 |
| Dec 9, 2025 | 591.50 | 601.10 | 577.00 | 597.55 | 597.55 | 1.08% | 9,733 |
| Dec 8, 2025 | 613.45 | 613.45 | 587.70 | 591.15 | 591.15 | -1.75% | 9,898 |
| Dec 5, 2025 | 582.05 | 608.65 | 582.05 | 601.70 | 601.70 | -1.13% | 5,086 |
| Dec 4, 2025 | 611.85 | 615.80 | 606.00 | 608.60 | 608.60 | -0.61% | 6,136 |
| Dec 3, 2025 | 600.55 | 614.40 | 595.00 | 612.35 | 612.35 | 1.33% | 10,604 |
| Dec 2, 2025 | 607.00 | 607.70 | 601.65 | 604.30 | 604.30 | -0.73% | 4,213 |
| Dec 1, 2025 | 609.55 | 618.00 | 608.00 | 608.75 | 608.75 | -0.09% | 7,099 |