Skip to main content
Vivanta Industries Limited (BOM:541735)
India flag India · Delayed Price · Currency is INR
1.890
+0.010 (0.53%)
At close: Apr 28, 2026

Vivanta Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.921.981.891.901.900.53%131,097
Apr 28, 20261.921.921.841.891.890.53%123,287
Apr 27, 20261.781.901.781.881.882.17%87,122
Apr 24, 20261.891.901.811.841.84-1.08%51,754
Apr 23, 20261.901.941.851.861.86-2.11%139,837
Apr 22, 20261.962.001.831.901.90-1.04%334,718
Apr 21, 20261.911.951.811.921.921.05%113,533
Apr 20, 20261.951.991.861.901.90-2.56%153,350
Apr 17, 20261.991.991.891.951.952.09%127,643
Apr 16, 20261.981.981.891.911.91-3.05%303,628
Apr 15, 20261.982.041.931.971.971.55%247,102
Apr 13, 20262.042.041.871.941.94-5.83%296,005
Apr 10, 20262.142.142.022.062.06-182,218
Apr 9, 20261.892.151.862.062.0613.81%467,382
Apr 8, 20261.721.971.721.811.817.10%397,340
Apr 7, 20261.701.721.651.691.69-153,982
Apr 6, 20261.651.691.591.691.691.81%167,230
Apr 2, 20261.521.691.521.661.667.10%111,339
Apr 1, 20261.511.631.501.551.554.03%317,994
Mar 30, 20261.511.631.491.491.49-336,087
Mar 27, 20261.661.701.451.491.49-11.31%249,315
Mar 25, 20261.661.771.601.681.681.20%256,964
Mar 24, 20261.731.771.621.661.66-0.60%118,776
Mar 23, 20261.641.791.641.671.67-6.18%180,936
Mar 20, 20261.751.921.651.781.785.95%221,843
Mar 19, 20261.621.721.501.681.683.07%175,295
Mar 18, 20261.551.781.501.631.638.67%278,712
Mar 17, 20261.551.551.451.501.50-3.23%200,909
Mar 16, 20261.551.581.541.551.55-1.90%103,992
Mar 13, 20261.571.641.551.581.58-1.25%122,977
Mar 12, 20261.611.611.571.601.60-0.62%118,456
Mar 11, 20261.621.641.601.611.611.26%110,868
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