Skip to main content
Vivanza Biosciences Limited (BOM:530057)
India flag India · Delayed Price · Currency is INR
1.980
-0.070 (-3.41%)
At close: Apr 28, 2026

Vivanza Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.981.981.981.981.98-20,032
Apr 28, 20262.102.101.981.981.98-3.41%6,566
Apr 27, 20262.052.052.042.052.05-2.38%8,406
Apr 24, 20262.002.101.952.102.105.00%53,999
Apr 23, 20261.992.001.992.002.001.01%21,481
Apr 22, 20262.062.061.871.981.98-3.88%10,110
Apr 21, 20262.072.072.012.062.06-0.48%10,115
Apr 20, 20262.102.102.072.072.07-1.43%11,801
Apr 17, 20262.102.102.102.102.10-9,049
Apr 16, 20262.052.102.052.102.105.00%3,017
Apr 15, 20262.042.092.002.002.00-1.96%10,104
Apr 13, 20262.082.082.022.042.04-2.39%22,530
Apr 10, 20262.132.132.092.092.095.03%9,886
Apr 9, 20261.991.991.841.991.99-0.50%20,674
Apr 8, 20262.052.052.002.002.004.71%10,353
Apr 7, 20261.861.911.861.911.914.95%17,375
Apr 6, 20261.911.911.821.821.82-4.71%25,674
Apr 2, 20261.931.931.911.911.913.80%31,368
Apr 1, 20261.841.841.841.841.844.55%8,953
Mar 30, 20261.751.761.751.761.76-2.22%13,866
Mar 27, 20261.811.811.761.801.80-2.70%6,864
Mar 25, 20261.821.851.821.851.851.65%29,907
Mar 24, 20261.821.821.821.821.82-26,001
Mar 23, 20261.911.911.821.821.82-4.71%134,473
Mar 20, 20261.911.981.911.911.91-35,379
Mar 19, 20261.901.911.901.911.91-26,922
Mar 18, 20261.901.911.901.911.910.53%17,301
Mar 17, 20261.921.921.901.901.90-38,636
Mar 16, 20261.971.991.901.901.90-2.56%36,132
Mar 13, 20261.981.981.921.951.95-1.52%6,419
Mar 12, 20262.002.001.981.981.98-0.50%7,493
Mar 11, 20262.022.031.991.991.99-1.49%82,429
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