Skip to main content
Vivanta Industries Limited (BOM:541735)
India flag India · Delayed Price · Currency is INR
1.620
+0.020 (1.25%)
At close: Mar 9, 2026

Vivanta Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261.621.651.551.591.59-1.85%171,253
Mar 9, 20261.591.641.561.621.621.25%140,464
Mar 6, 20261.581.601.551.601.601.91%111,204
Mar 5, 20261.571.591.551.571.57-0.63%76,571
Mar 4, 20261.651.651.511.581.58-1.25%139,076
Mar 2, 20261.721.721.501.601.60-8.05%420,670
Feb 27, 20261.751.781.721.741.74-0.57%69,148
Feb 26, 20261.781.781.701.751.75-101,409
Feb 25, 20261.811.811.701.751.75-1.69%143,385
Feb 24, 20261.801.821.781.781.78-1.11%121,118
Feb 23, 20261.831.841.761.801.80-1.64%81,442
Feb 20, 20261.811.851.811.831.831.10%72,670
Feb 19, 20261.811.861.811.811.81-1.63%74,066
Feb 18, 20261.861.861.811.841.84-1.60%78,641
Feb 17, 20261.881.881.851.871.87-214,065
Feb 16, 20261.901.901.831.871.87-0.53%63,032
Feb 13, 20261.891.991.801.881.88-2.59%176,215
Feb 12, 20261.971.971.871.931.93-1.53%129,989
Feb 11, 20261.951.991.931.961.962.62%156,946
Feb 10, 20261.921.921.871.911.912.69%121,513
Feb 9, 20261.821.871.781.861.864.49%232,043
Feb 6, 20261.771.801.761.781.78-92,724
Feb 5, 20261.851.911.671.781.78-5.32%352,676
Feb 4, 20261.891.911.831.881.880.53%132,196
Feb 3, 20261.901.921.851.871.87-92,227
Feb 2, 20261.901.901.841.871.87-86,984
Feb 1, 20261.841.941.841.871.871.63%129,461
Jan 30, 20261.801.851.801.841.84-1.08%152,889
Jan 29, 20261.952.001.801.861.86-4.62%276,864
Jan 28, 20261.831.981.821.951.956.56%382,291
Jan 27, 20261.871.871.811.831.83-2.14%172,170
Jan 23, 20261.951.951.841.871.87-2.60%218,738
Jan 22, 20261.931.951.911.921.92-136,982
Jan 21, 20261.901.951.851.921.92-168,083
Jan 20, 20261.881.961.851.921.920.52%116,676
Jan 19, 20261.901.971.851.911.910.53%254,673
Jan 16, 20261.891.901.881.901.901.06%165,379
Jan 14, 20261.891.891.861.881.88-0.53%181,023
Jan 13, 20261.901.911.861.891.891.07%183,712
Jan 12, 20261.941.941.851.871.87-3.61%281,085
Jan 9, 20261.961.981.901.941.94-1.02%132,139
Jan 8, 20261.971.981.961.961.96-0.51%120,776
Jan 7, 20261.971.991.951.971.97-154,862
Jan 6, 20262.032.031.951.971.97-1.50%192,676
Jan 5, 20262.002.031.972.002.00-1.96%120,205
Jan 2, 20262.002.071.972.042.042.00%271,815
Jan 1, 20261.982.001.982.002.00-95,260
Dec 31, 20252.012.011.972.002.000.50%149,098
Dec 30, 20252.042.041.961.991.99-2.93%294,813
Dec 29, 20252.052.072.032.052.05-0.97%212,899
Dec 26, 20252.072.092.032.072.07-0.96%214,882
Dec 24, 20252.112.132.072.092.09-1.42%345,251
Dec 23, 20252.102.142.092.122.120.47%70,499
Dec 22, 20252.112.232.002.112.11-2.31%363,256
Dec 19, 20252.132.262.112.162.160.47%217,205
Dec 18, 20252.182.182.102.152.151.42%60,178
Dec 17, 20252.132.192.092.122.12-1.85%87,351
Dec 16, 20252.132.222.112.162.161.89%143,845
Dec 15, 20252.182.222.112.122.12-0.93%105,900
Dec 12, 20252.122.182.122.142.140.47%71,095
Dec 11, 20252.222.222.122.132.13-100,692
Dec 10, 20252.122.232.112.132.13-0.93%114,878
Dec 9, 20252.232.232.102.152.15-0.92%116,887
Dec 8, 20252.112.252.002.172.172.36%246,222
Dec 5, 20252.192.192.102.122.12-1.85%112,390
Dec 4, 20252.142.222.102.162.160.93%117,727
Dec 3, 20252.102.162.102.142.14-133,768
Dec 2, 20252.132.172.102.142.14-84,050
Dec 1, 20252.152.252.102.142.14-2.28%94,074
Nov 28, 20252.222.272.132.192.19-104,443
Nov 27, 20252.152.352.122.192.19-1.79%211,785
Nov 26, 20252.292.292.202.232.23-0.45%109,965
Nov 25, 20252.282.292.222.242.241.36%99,591
Nov 24, 20252.322.332.202.212.21-3.91%108,068
Nov 21, 20252.302.382.222.302.30-202,154
Nov 20, 20252.032.412.012.302.3014.43%719,210
Nov 19, 20251.982.041.982.012.01-0.50%167,964
Nov 18, 20251.972.051.972.022.02-236,328
Nov 17, 20252.002.131.942.022.02-6.48%588,557
Nov 14, 20252.192.192.132.162.16-1.37%136,078
Nov 13, 20252.152.212.142.192.190.92%163,911
Nov 12, 20252.202.212.152.172.170.46%120,329
Nov 11, 20252.172.212.122.162.16-0.46%102,308
Nov 10, 20252.202.232.152.172.170.93%204,140
Nov 7, 20252.242.252.102.152.15-3.15%240,637
Nov 6, 20252.212.272.212.222.220.45%150,846
Nov 4, 20252.182.222.172.212.21-0.90%138,308
Nov 3, 20252.202.252.202.232.230.45%141,208
Oct 31, 20252.282.282.102.222.22-2.20%277,092
Oct 30, 20252.322.322.272.272.27-1.73%216,352
Oct 29, 20252.302.332.282.312.31-0.43%112,354
Oct 28, 20252.342.372.302.322.32-0.85%198,927
Oct 27, 20252.402.402.302.342.34-2.50%203,409
Oct 24, 20252.392.412.302.402.40-115,531
Oct 23, 20252.392.432.392.402.40-0.41%137,247
Oct 21, 20252.372.532.372.412.41-183,830
Oct 20, 20252.362.472.362.412.410.84%218,939
Oct 17, 20252.382.402.322.392.390.42%187,994
Oct 16, 20252.422.422.372.382.38-0.42%143,427
Oct 15, 20252.382.442.382.392.39-0.42%138,214