Skip to main content
Vivanza Biosciences Limited (BOM:530057)
India flag India · Delayed Price · Currency is INR
2.020
+0.090 (4.66%)
At close: Mar 10, 2026

Vivanza Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261.932.021.932.022.024.66%17,590
Mar 9, 20261.901.931.901.931.93-2.03%23,967
Mar 6, 20261.961.971.961.971.97-1.50%23,973
Mar 5, 20262.002.001.982.002.001.01%6,022
Mar 4, 20261.961.981.961.981.981.02%24,191
Mar 2, 20262.042.041.951.961.96-3.92%46,310
Feb 27, 20262.102.102.042.042.04-1.92%6,824
Feb 26, 20262.082.112.082.082.081.96%7,426
Feb 25, 20262.032.042.032.042.04-7,259
Feb 24, 20262.022.042.022.042.04-0.97%5,076
Feb 23, 20262.102.102.032.062.06-1.90%5,582
Feb 20, 20262.162.162.062.102.101.45%12,992
Feb 19, 20262.142.142.062.072.07-3.72%2,307
Feb 18, 20262.062.152.062.152.152.38%25,808
Feb 17, 20262.102.102.102.102.10-41,429
Feb 16, 20262.152.152.102.102.10-2.33%6,198
Feb 13, 20262.072.152.072.152.154.88%57,258
Feb 12, 20262.102.102.052.052.05-2.38%22,353
Feb 11, 20262.052.102.052.102.10-31,821
Feb 10, 20262.052.102.052.102.102.44%53,593
Feb 9, 20262.092.092.052.052.05-7,306
Feb 6, 20262.052.052.052.052.050.49%4,085
Feb 5, 20262.022.092.022.042.04-0.49%15,764
Feb 4, 20262.112.112.032.052.05-2.84%18,936
Feb 3, 20262.092.122.092.112.11-1.86%53,731
Feb 2, 20262.092.182.092.152.15-0.46%21,547
Feb 1, 20262.062.162.042.162.164.85%40,932
Jan 30, 20261.992.061.992.062.064.04%11,989
Jan 29, 20262.082.081.981.981.98-4.81%45,792
Jan 28, 20262.032.082.032.082.082.97%45,598
Jan 27, 20262.102.102.022.022.02-3.81%24,899
Jan 23, 20262.182.182.102.102.10-2.33%8,513
Jan 22, 20262.222.222.152.152.151.42%16,399
Jan 21, 20262.102.122.102.122.120.95%29,790
Jan 20, 20262.142.142.102.102.10-2.33%12,979
Jan 19, 20262.202.212.152.152.15-2.71%1,826
Jan 16, 20262.292.292.202.212.21-3.49%10,392
Jan 14, 20262.262.302.262.292.292.23%15,314
Jan 13, 20262.162.242.162.242.243.70%12,761
Jan 12, 20262.222.222.162.162.16-4.85%5,391
Jan 9, 20262.302.302.272.272.27-1.30%20,082
Jan 8, 20262.302.302.202.302.30-0.43%17,203
Jan 7, 20262.182.312.182.312.315.00%110,966
Jan 6, 20262.192.202.162.202.200.46%35,415
Jan 5, 20262.202.202.192.192.19-0.45%63,655
Jan 2, 20262.132.202.132.202.203.77%10,105
Jan 1, 20262.202.282.122.122.12-3.64%20,409
Dec 31, 20252.142.222.142.202.202.80%31,926
Dec 30, 20252.192.192.142.142.14-2.28%39,168
Dec 29, 20252.102.252.102.192.191.86%22,854
Dec 26, 20252.082.182.082.152.153.37%124,528
Dec 24, 20252.002.182.002.082.08-0.48%81,610
Dec 23, 20252.042.092.042.092.092.45%18,012
Dec 22, 20252.062.062.042.042.04-4.67%80,662
Dec 19, 20252.042.152.032.142.144.39%61,007
Dec 18, 20252.042.132.042.052.050.99%12,977
Dec 17, 20252.072.072.032.032.03-2.40%22,643
Dec 16, 20252.122.122.032.082.08-0.48%45,714
Dec 15, 20252.132.132.062.092.092.45%74,747
Dec 12, 20252.052.052.042.042.04-0.49%9,821
Dec 11, 20252.052.082.042.052.05-1.91%23,803
Dec 10, 20252.132.132.092.092.09-4.57%23,764
Dec 9, 20252.102.192.102.192.192.82%8,603
Dec 8, 20252.182.182.132.132.13-3.18%30,774
Dec 5, 20252.122.202.122.202.202.80%3,751
Dec 4, 20252.232.232.122.142.14-75,043
Dec 3, 20252.182.182.072.142.14-1.38%210,715
Dec 2, 20252.312.312.172.172.17-1.36%16,541
Dec 1, 20252.202.292.202.202.20-9,659
Nov 28, 20252.252.252.192.202.20-3.51%11,067
Nov 27, 20252.402.402.282.282.28-5.00%27,883
Nov 26, 20252.462.462.402.402.401.69%16,204
Nov 25, 20252.352.442.342.362.360.43%70,104
Nov 24, 20252.332.352.332.352.354.91%77,111
Nov 21, 20252.242.242.232.242.244.67%170,292
Nov 20, 20252.162.172.142.142.14-4.89%103,491
Nov 19, 20252.252.252.252.252.25-4.66%20,044
Nov 18, 20252.362.362.362.362.36-4.84%44,935
Nov 17, 20252.722.722.482.482.48-4.98%108,118
Nov 14, 20252.612.612.612.612.619.66%191,081
Nov 13, 20252.362.382.362.382.389.68%200,331
Nov 12, 20252.172.172.172.172.179.60%450,975
Nov 11, 20252.002.001.981.981.980.51%7,346
Nov 10, 20251.971.971.971.971.97-9,020
Nov 7, 20251.951.971.951.971.97-23,789
Nov 6, 20252.082.081.971.971.97-20,861
Nov 4, 20252.042.041.971.971.97-3.43%13,419
Nov 3, 20251.962.061.962.042.044.08%14,394
Oct 31, 20251.961.961.951.961.96-16,458
Oct 30, 20251.981.981.961.961.96-1.01%14,318
Oct 29, 20251.991.991.971.981.98-1.00%11,039
Oct 28, 20252.002.002.002.002.00-0.50%7,202
Oct 27, 20252.022.021.942.012.01-24,080
Oct 24, 20251.902.051.902.012.01-1.95%85,601
Oct 23, 20252.112.112.052.052.05-3.76%16,246
Oct 21, 20252.132.132.132.132.130.47%535
Oct 20, 20252.122.132.122.122.126.53%76,223
Oct 17, 20251.991.991.981.991.990.51%42,106
Oct 16, 20251.962.091.961.981.98-1.00%19,092
Oct 15, 20251.952.001.952.002.00-26,242