Vista Pharmaceuticals Limited (BOM:524711)
India
· Delayed Price · Currency is INR 7.68
-0.35 (-4.36%)
At close: Apr 28, 2026
Vista Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.75 | 8.07 | 6.92 | 7.29 | 7.29 | -5.08% | 10,076 |
| Apr 28, 2026 | 8.00 | 8.10 | 7.41 | 7.68 | 7.68 | -4.36% | 12,368 |
| Apr 27, 2026 | 8.09 | 8.09 | 7.30 | 8.03 | 8.03 | 0.88% | 12,999 |
| Apr 24, 2026 | 8.08 | 8.08 | 7.52 | 7.96 | 7.96 | 3.38% | 3,224 |
| Apr 23, 2026 | 7.98 | 8.00 | 7.62 | 7.70 | 7.70 | 1.85% | 8,045 |
| Apr 22, 2026 | 7.45 | 8.55 | 7.43 | 7.56 | 7.56 | 5.15% | 15,328 |
| Apr 21, 2026 | 7.76 | 7.76 | 7.08 | 7.19 | 7.19 | -4.26% | 3,054 |
| Apr 20, 2026 | 7.42 | 7.77 | 7.28 | 7.51 | 7.51 | - | 8,208 |
| Apr 17, 2026 | 7.30 | 8.15 | 7.00 | 7.51 | 7.51 | -2.09% | 17,656 |
| Apr 16, 2026 | 7.79 | 8.10 | 7.20 | 7.67 | 7.67 | 1.32% | 14,117 |
| Apr 15, 2026 | 7.03 | 7.60 | 6.56 | 7.57 | 7.57 | 5.58% | 15,697 |
| Apr 13, 2026 | 6.87 | 8.27 | 6.87 | 7.17 | 7.17 | -2.45% | 13,872 |
| Apr 10, 2026 | 7.55 | 7.55 | 6.91 | 7.35 | 7.35 | 0.27% | 2,362 |
| Apr 9, 2026 | 7.59 | 7.59 | 6.71 | 7.33 | 7.33 | 3.39% | 12,146 |
| Apr 8, 2026 | 7.20 | 7.20 | 6.96 | 7.09 | 7.09 | -0.28% | 3,300 |
| Apr 7, 2026 | 7.25 | 7.25 | 6.81 | 7.11 | 7.11 | 2.30% | 5,218 |
| Apr 6, 2026 | 6.69 | 7.45 | 6.62 | 6.95 | 6.95 | 11.38% | 17,093 |
| Apr 2, 2026 | 6.55 | 6.69 | 6.05 | 6.24 | 6.24 | -5.88% | 2,705 |
| Apr 1, 2026 | 6.11 | 6.70 | 6.11 | 6.63 | 6.63 | 8.51% | 6,221 |
| Mar 30, 2026 | 7.50 | 7.50 | 5.85 | 6.11 | 6.11 | -16.19% | 45,027 |
| Mar 27, 2026 | 6.90 | 7.56 | 6.40 | 7.29 | 7.29 | 5.96% | 14,715 |
| Mar 25, 2026 | 7.10 | 7.10 | 6.65 | 6.88 | 6.88 | 3.15% | 12,753 |
| Mar 24, 2026 | 6.98 | 7.19 | 6.60 | 6.67 | 6.67 | 0.91% | 10,475 |
| Mar 23, 2026 | 7.27 | 7.50 | 6.52 | 6.61 | 6.61 | -11.87% | 18,974 |
| Mar 20, 2026 | 7.20 | 7.50 | 6.53 | 7.50 | 7.50 | 1.63% | 3,226 |
| Mar 19, 2026 | 6.91 | 7.55 | 6.91 | 7.38 | 7.38 | 6.80% | 4,973 |
| Mar 18, 2026 | 7.80 | 8.87 | 6.61 | 6.91 | 6.91 | -6.75% | 140,849 |
| Mar 17, 2026 | 6.95 | 7.41 | 6.60 | 7.41 | 7.41 | 19.90% | 67,496 |
| Mar 16, 2026 | 6.98 | 6.98 | 6.18 | 6.18 | 6.18 | -6.22% | 208,753 |
| Mar 13, 2026 | 6.83 | 7.17 | 6.30 | 6.59 | 6.59 | -3.23% | 228,927 |
| Mar 12, 2026 | 6.69 | 7.00 | 6.30 | 6.81 | 6.81 | 3.81% | 72,582 |
| Mar 11, 2026 | 6.20 | 6.68 | 6.20 | 6.56 | 6.56 | 5.13% | 172,147 |
| Mar 10, 2026 | 6.19 | 6.40 | 6.11 | 6.24 | 6.24 | 2.46% | 154,678 |
| Mar 9, 2026 | 6.75 | 7.18 | 5.71 | 6.09 | 6.09 | -8.97% | 10,325 |
| Mar 6, 2026 | 6.68 | 6.79 | 6.34 | 6.69 | 6.69 | 5.19% | 13,556 |
| Mar 5, 2026 | 6.15 | 6.80 | 6.15 | 6.36 | 6.36 | 6.00% | 14,242 |
| Mar 4, 2026 | 6.20 | 6.20 | 5.73 | 6.00 | 6.00 | 3.45% | 53,502 |
| Mar 2, 2026 | 6.90 | 6.90 | 5.73 | 5.80 | 5.80 | -15.94% | 139,909 |
| Feb 27, 2026 | 7.43 | 7.43 | 6.90 | 6.90 | 6.90 | -0.14% | 4,194 |
| Feb 26, 2026 | 6.73 | 7.45 | 6.73 | 6.91 | 6.91 | 1.62% | 5,969 |
| Feb 25, 2026 | 7.19 | 7.32 | 6.60 | 6.80 | 6.80 | -5.29% | 12,197 |
| Feb 24, 2026 | 7.10 | 7.39 | 6.91 | 7.18 | 7.18 | 0.56% | 2,917 |
| Feb 23, 2026 | 7.56 | 7.58 | 6.75 | 7.14 | 7.14 | -5.80% | 10,739 |
| Feb 20, 2026 | 7.39 | 8.10 | 7.36 | 7.58 | 7.58 | 2.43% | 36,270 |
| Feb 19, 2026 | 6.92 | 7.46 | 6.92 | 7.40 | 7.40 | - | 7,128 |
| Feb 18, 2026 | 7.43 | 7.43 | 7.00 | 7.40 | 7.40 | 1.51% | 9,775 |
| Feb 17, 2026 | 7.40 | 7.40 | 7.15 | 7.29 | 7.29 | 4.44% | 2,603 |
| Feb 16, 2026 | 7.11 | 7.50 | 6.91 | 6.98 | 6.98 | 0.87% | 9,389 |
| Feb 13, 2026 | 7.28 | 7.28 | 6.77 | 6.92 | 6.92 | -4.95% | 7,806 |
| Feb 12, 2026 | 7.78 | 7.78 | 6.67 | 7.28 | 7.28 | - | 13,992 |
| Feb 11, 2026 | 7.80 | 8.10 | 7.19 | 7.28 | 7.28 | -5.33% | 16,118 |
| Feb 10, 2026 | 7.51 | 7.80 | 7.51 | 7.69 | 7.69 | 1.99% | 6,525 |
| Feb 9, 2026 | 7.80 | 8.10 | 7.50 | 7.54 | 7.54 | -0.26% | 6,410 |
| Feb 6, 2026 | 8.11 | 8.11 | 7.50 | 7.56 | 7.56 | -6.78% | 11,210 |
| Feb 5, 2026 | 7.76 | 8.39 | 7.76 | 8.11 | 8.11 | 4.65% | 5,545 |
| Feb 4, 2026 | 8.34 | 8.50 | 7.53 | 7.75 | 7.75 | -5.26% | 10,971 |
| Feb 3, 2026 | 8.24 | 8.24 | 7.24 | 8.18 | 8.18 | 4.87% | 10,072 |
| Feb 2, 2026 | 8.29 | 8.29 | 7.08 | 7.80 | 7.80 | 8.94% | 8,422 |
| Feb 1, 2026 | 6.57 | 7.35 | 6.57 | 7.16 | 7.16 | -0.56% | 4,066 |
| Jan 30, 2026 | 7.39 | 7.39 | 7.10 | 7.20 | 7.20 | 1.69% | 3,102 |
| Jan 29, 2026 | 8.10 | 8.10 | 7.00 | 7.08 | 7.08 | -5.22% | 17,972 |
| Jan 28, 2026 | 7.34 | 8.14 | 7.34 | 7.47 | 7.47 | 1.49% | 2,336 |
| Jan 27, 2026 | 8.08 | 8.08 | 7.00 | 7.36 | 7.36 | -7.07% | 52,893 |
| Jan 23, 2026 | 8.01 | 8.34 | 7.81 | 7.92 | 7.92 | -1.12% | 7,486 |
| Jan 22, 2026 | 8.48 | 8.48 | 7.75 | 8.01 | 8.01 | -3.73% | 1,167 |
| Jan 21, 2026 | 7.61 | 8.48 | 7.61 | 8.32 | 8.32 | 0.24% | 3,761 |
| Jan 20, 2026 | 7.61 | 8.35 | 7.61 | 8.30 | 8.30 | -1.31% | 32,615 |
| Jan 19, 2026 | 8.49 | 8.49 | 7.95 | 8.41 | 8.41 | 0.36% | 2,295 |
| Jan 16, 2026 | 8.30 | 8.38 | 8.25 | 8.38 | 8.38 | 2.20% | 547 |
| Jan 14, 2026 | 8.16 | 8.50 | 8.12 | 8.20 | 8.20 | -2.50% | 8,022 |
| Jan 13, 2026 | 8.36 | 8.49 | 8.11 | 8.41 | 8.41 | 0.60% | 2,636 |
| Jan 12, 2026 | 8.38 | 8.39 | 8.10 | 8.36 | 8.36 | -0.24% | 5,278 |
| Jan 9, 2026 | 8.47 | 8.47 | 8.10 | 8.38 | 8.38 | 0.24% | 871 |
| Jan 8, 2026 | 8.26 | 8.48 | 8.26 | 8.36 | 8.36 | 0.72% | 1,266 |
| Jan 7, 2026 | 8.15 | 8.50 | 8.15 | 8.30 | 8.30 | -0.84% | 8,909 |
| Jan 6, 2026 | 8.50 | 8.50 | 8.11 | 8.37 | 8.37 | -0.71% | 6,720 |
| Jan 5, 2026 | 8.16 | 8.48 | 8.00 | 8.43 | 8.43 | 3.69% | 2,024 |
| Jan 2, 2026 | 8.53 | 8.84 | 8.00 | 8.13 | 8.13 | -0.37% | 11,898 |
| Jan 1, 2026 | 8.20 | 8.57 | 8.16 | 8.16 | 8.16 | 0.25% | 3,420 |
| Dec 31, 2025 | 9.00 | 9.00 | 8.11 | 8.14 | 8.14 | -6.97% | 25,218 |
| Dec 30, 2025 | 8.08 | 8.85 | 8.08 | 8.75 | 8.75 | -1.13% | 3,439 |
| Dec 29, 2025 | 9.49 | 9.49 | 8.71 | 8.85 | 8.85 | 3.15% | 10,806 |
| Dec 26, 2025 | 9.90 | 9.90 | 8.35 | 8.58 | 8.58 | 3.75% | 37,350 |
| Dec 24, 2025 | 8.18 | 8.85 | 8.18 | 8.27 | 8.27 | 0.85% | 950 |
| Dec 23, 2025 | 8.50 | 8.50 | 8.18 | 8.20 | 8.20 | -4.65% | 7,618 |
| Dec 22, 2025 | 8.50 | 8.68 | 7.90 | 8.60 | 8.60 | 3.74% | 13,573 |
| Dec 19, 2025 | 8.39 | 8.39 | 8.12 | 8.29 | 8.29 | 1.97% | 584 |
| Dec 18, 2025 | 8.31 | 8.31 | 8.11 | 8.13 | 8.13 | 0.25% | 1,137 |
| Dec 17, 2025 | 8.11 | 8.83 | 8.00 | 8.11 | 8.11 | -0.25% | 9,498 |
| Dec 16, 2025 | 8.69 | 8.88 | 8.01 | 8.13 | 8.13 | -4.58% | 4,910 |
| Dec 15, 2025 | 8.50 | 8.83 | 8.15 | 8.52 | 8.52 | 1.07% | 958 |
| Dec 12, 2025 | 8.13 | 8.50 | 8.13 | 8.43 | 8.43 | 3.69% | 3,931 |
| Dec 11, 2025 | 8.50 | 8.50 | 8.02 | 8.13 | 8.13 | -5.13% | 8,751 |
| Dec 10, 2025 | 8.81 | 8.81 | 8.00 | 8.57 | 8.57 | -2.72% | 9,049 |
| Dec 9, 2025 | 8.30 | 8.92 | 8.30 | 8.81 | 8.81 | 6.14% | 5,178 |
| Dec 8, 2025 | 8.11 | 8.89 | 8.11 | 8.30 | 8.30 | -4.49% | 5,493 |
| Dec 5, 2025 | 8.77 | 9.18 | 8.12 | 8.69 | 8.69 | - | 3,051 |
| Dec 4, 2025 | 8.76 | 8.76 | 8.49 | 8.69 | 8.69 | 6.89% | 25,026 |
| Dec 3, 2025 | 8.43 | 8.75 | 8.12 | 8.13 | 8.13 | -1.22% | 3,194 |
| Dec 2, 2025 | 8.99 | 8.99 | 8.00 | 8.23 | 8.23 | -4.30% | 12,287 |