Viviana Power Tech Limited (NSE:VIVIANA)
India
· Delayed Price · Currency is INR 646.50
+13.10 (2.07%)
Mar 10, 2026, 11:22 AM IST
Viviana Power Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | - | 2.62% | 23,600 |
| Mar 9, 2026 | 620.00 | 650.00 | 603.05 | 633.40 | 633.40 | -0.59% | 23,200 |
| Mar 6, 2026 | 633.20 | 649.80 | 630.00 | 637.15 | 637.15 | -0.38% | 22,000 |
| Mar 5, 2026 | 645.25 | 658.00 | 637.05 | 639.60 | 639.60 | 0.21% | 13,600 |
| Mar 4, 2026 | 629.95 | 655.00 | 615.00 | 638.25 | 638.25 | 0.45% | 31,600 |
| Mar 2, 2026 | 601.00 | 644.00 | 601.00 | 635.40 | 635.40 | -0.90% | 42,000 |
| Feb 27, 2026 | 687.50 | 695.00 | 635.00 | 641.15 | 641.15 | -4.88% | 34,000 |
| Feb 26, 2026 | 670.00 | 680.00 | 661.10 | 674.05 | 674.05 | -1.44% | 5,400 |
| Feb 25, 2026 | 705.00 | 719.95 | 670.00 | 683.90 | 683.90 | -2.74% | 17,800 |
| Feb 24, 2026 | 702.60 | 715.00 | 685.00 | 703.15 | 703.15 | -4.73% | 33,800 |
| Feb 23, 2026 | 768.00 | 773.95 | 735.00 | 738.05 | 738.05 | -2.68% | 5,600 |
| Feb 20, 2026 | 756.00 | 774.85 | 746.10 | 758.35 | 758.35 | 0.30% | 8,200 |
| Feb 19, 2026 | 765.10 | 788.90 | 751.45 | 756.05 | 756.05 | -3.64% | 13,200 |
| Feb 18, 2026 | 805.00 | 805.00 | 765.50 | 784.65 | 784.65 | -2.53% | 10,000 |
| Feb 17, 2026 | 821.00 | 827.50 | 795.05 | 805.00 | 805.00 | -0.08% | 8,000 |
| Feb 16, 2026 | 818.00 | 829.45 | 800.00 | 805.65 | 805.65 | 0.24% | 8,600 |
| Feb 13, 2026 | 800.00 | 813.15 | 750.00 | 803.70 | 803.70 | -2.04% | 33,400 |
| Feb 12, 2026 | 849.00 | 849.00 | 815.00 | 820.40 | 820.40 | -0.76% | 17,600 |
| Feb 11, 2026 | 805.95 | 830.00 | 805.05 | 826.70 | 826.70 | 2.73% | 6,800 |
| Feb 10, 2026 | 820.10 | 828.00 | 761.00 | 804.70 | 804.70 | -2.53% | 11,800 |
| Feb 9, 2026 | 816.00 | 858.00 | 816.00 | 825.55 | 825.55 | 1.26% | 12,800 |
| Feb 6, 2026 | 787.00 | 859.00 | 751.00 | 815.25 | 815.25 | 3.56% | 19,800 |
| Feb 5, 2026 | 726.10 | 800.00 | 725.00 | 787.25 | 787.25 | 8.42% | 29,200 |
| Feb 4, 2026 | 770.00 | 770.00 | 725.00 | 726.10 | 726.10 | -1.80% | 7,000 |
| Feb 3, 2026 | 697.00 | 747.00 | 660.00 | 739.40 | 739.40 | 18.74% | 44,000 |
| Feb 2, 2026 | 629.00 | 640.00 | 620.00 | 622.70 | 622.70 | -0.99% | 5,400 |
| Feb 1, 2026 | 650.00 | 681.00 | 606.50 | 628.95 | 628.95 | -3.45% | 11,800 |
| Jan 30, 2026 | 653.85 | 660.00 | 645.00 | 651.45 | 651.45 | 1.69% | 17,200 |
| Jan 29, 2026 | 601.45 | 658.00 | 601.45 | 640.65 | 640.65 | 6.52% | 22,600 |
| Jan 28, 2026 | 575.05 | 605.00 | 575.00 | 601.45 | 601.45 | 4.15% | 15,000 |
| Jan 27, 2026 | 596.35 | 596.35 | 565.00 | 577.50 | 577.50 | -3.16% | 14,000 |
| Jan 23, 2026 | 602.00 | 634.90 | 592.00 | 596.35 | 596.35 | -0.72% | 20,200 |
| Jan 22, 2026 | 624.00 | 636.00 | 590.00 | 600.70 | 600.70 | -0.82% | 30,200 |
| Jan 21, 2026 | 660.00 | 660.00 | 590.50 | 605.65 | 605.65 | -6.48% | 37,600 |
| Jan 20, 2026 | 710.50 | 710.50 | 640.00 | 647.60 | 647.60 | -5.04% | 15,000 |
| Jan 19, 2026 | 723.00 | 732.35 | 677.20 | 681.95 | 681.95 | -5.77% | 7,200 |
| Jan 16, 2026 | 694.95 | 738.00 | 690.00 | 723.70 | 723.70 | 4.14% | 12,000 |
| Jan 14, 2026 | 690.00 | 698.20 | 675.20 | 694.95 | 694.95 | 1.19% | 6,200 |
| Jan 13, 2026 | 705.00 | 719.00 | 685.00 | 686.75 | 686.75 | -2.59% | 7,000 |
| Jan 12, 2026 | 700.00 | 714.95 | 670.00 | 705.00 | 705.00 | -0.88% | 16,600 |
| Jan 9, 2026 | 709.60 | 714.00 | 693.05 | 711.25 | 711.25 | 0.23% | 7,200 |
| Jan 8, 2026 | 722.40 | 722.40 | 701.00 | 709.60 | 709.60 | -2.75% | 8,800 |
| Jan 7, 2026 | 740.10 | 745.95 | 725.00 | 729.65 | 729.65 | -1.41% | 9,200 |
| Jan 6, 2026 | 754.95 | 770.95 | 735.00 | 740.10 | 740.10 | -1.47% | 8,200 |
| Jan 5, 2026 | 764.00 | 805.95 | 747.10 | 751.15 | 751.15 | -1.69% | 16,400 |
| Jan 2, 2026 | 730.00 | 772.95 | 728.00 | 764.05 | 764.05 | 6.29% | 24,800 |
| Jan 1, 2026 | 727.30 | 750.00 | 713.40 | 718.85 | 718.85 | -0.67% | 4,400 |
| Dec 31, 2025 | 728.00 | 736.00 | 723.00 | 723.70 | 723.70 | -0.56% | 7,000 |
| Dec 30, 2025 | 688.50 | 742.85 | 688.50 | 727.80 | 727.80 | 3.83% | 14,600 |
| Dec 29, 2025 | 722.10 | 722.10 | 682.50 | 700.95 | 700.95 | -2.93% | 15,400 |
| Dec 26, 2025 | 739.95 | 741.00 | 714.00 | 722.10 | 722.10 | -4.38% | 16,200 |
| Dec 24, 2025 | 735.10 | 759.00 | 721.25 | 755.20 | 755.20 | 2.73% | 13,200 |
| Dec 23, 2025 | 752.00 | 758.00 | 732.25 | 735.10 | 735.10 | -2.08% | 3,000 |
| Dec 22, 2025 | 740.00 | 759.80 | 736.00 | 750.75 | 750.75 | 2.41% | 11,800 |
| Dec 19, 2025 | 748.50 | 748.50 | 702.10 | 733.10 | 733.10 | 3.71% | 11,800 |
| Dec 18, 2025 | 755.50 | 757.00 | 700.00 | 706.85 | 706.85 | -3.58% | 22,200 |
| Dec 17, 2025 | 775.00 | 775.00 | 715.00 | 733.10 | 733.10 | -5.19% | 11,600 |
| Dec 16, 2025 | 768.00 | 793.95 | 768.00 | 773.25 | 773.25 | -0.48% | 12,800 |
| Dec 15, 2025 | 801.50 | 801.50 | 771.00 | 776.95 | 776.95 | -3.03% | 18,400 |
| Dec 12, 2025 | 815.00 | 831.30 | 792.00 | 801.25 | 801.25 | -1.69% | 6,000 |
| Dec 11, 2025 | 781.30 | 820.00 | 769.40 | 815.00 | 815.00 | 4.84% | 9,000 |
| Dec 10, 2025 | 775.00 | 792.95 | 763.00 | 777.40 | 777.40 | 1.01% | 21,200 |
| Dec 9, 2025 | 683.75 | 790.00 | 683.75 | 769.65 | 769.65 | 13.13% | 64,600 |
| Dec 8, 2025 | 735.00 | 739.00 | 669.95 | 680.35 | 680.35 | -10.05% | 66,400 |
| Dec 5, 2025 | 821.95 | 821.95 | 750.00 | 756.40 | 756.40 | -8.48% | 39,600 |
| Dec 4, 2025 | 804.50 | 834.95 | 788.00 | 826.45 | 826.45 | 2.72% | 15,600 |
| Dec 3, 2025 | 840.00 | 840.00 | 792.10 | 804.55 | 804.55 | -4.45% | 23,000 |
| Dec 2, 2025 | 821.00 | 858.20 | 820.00 | 842.05 | 842.05 | -1.88% | 8,600 |
| Dec 1, 2025 | 850.00 | 879.00 | 850.00 | 858.20 | 858.20 | 2.06% | 11,200 |
| Nov 28, 2025 | 852.00 | 852.00 | 790.20 | 840.85 | 840.85 | -0.84% | 44,000 |
| Nov 27, 2025 | 880.00 | 880.00 | 847.00 | 848.00 | 848.00 | -1.80% | 9,000 |
| Nov 26, 2025 | 885.00 | 895.00 | 858.00 | 863.55 | 863.55 | -3.18% | 19,600 |
| Nov 25, 2025 | 846.00 | 911.95 | 845.00 | 891.90 | 891.90 | 4.85% | 8,800 |
| Nov 24, 2025 | 900.00 | 900.00 | 838.00 | 850.65 | 850.65 | -8.42% | 41,400 |
| Nov 21, 2025 | 888.00 | 951.00 | 888.00 | 928.90 | 928.90 | -6.50% | 32,200 |
| Nov 20, 2025 | 1,000.00 | 1,000.00 | 971.00 | 993.50 | 993.50 | -0.23% | 4,200 |
| Nov 19, 2025 | 942.00 | 1,059.95 | 942.00 | 995.80 | 995.80 | 6.22% | 11,200 |
| Nov 18, 2025 | 934.38 | 950.00 | 931.25 | 937.53 | 937.53 | 0.20% | 7,600 |
| Nov 17, 2025 | 967.97 | 968.75 | 928.13 | 935.66 | 935.66 | -1.52% | 11,800 |
| Nov 14, 2025 | 915.63 | 963.56 | 915.63 | 950.09 | 950.09 | 3.00% | 12,400 |
| Nov 13, 2025 | 894.06 | 937.47 | 894.06 | 922.41 | 922.41 | 0.51% | 16,000 |
| Nov 12, 2025 | 965.00 | 986.16 | 907.50 | 917.75 | 917.75 | -3.10% | 58,600 |
| Nov 11, 2025 | 951.91 | 1,008.13 | 931.28 | 947.09 | 947.09 | -0.99% | 42,000 |
| Nov 10, 2025 | 1,012.50 | 1,012.50 | 944.41 | 956.56 | 956.56 | -4.91% | 15,200 |
| Nov 7, 2025 | 943.75 | 1,024.63 | 918.78 | 1,006.00 | 1,006.00 | 6.35% | 18,200 |
| Nov 6, 2025 | 962.50 | 975.66 | 938.75 | 945.97 | 945.97 | -2.14% | 14,800 |
| Nov 4, 2025 | 1,003.13 | 1,004.41 | 957.84 | 966.66 | 966.66 | -3.97% | 20,800 |
| Nov 3, 2025 | 1,012.50 | 1,015.59 | 992.63 | 1,006.66 | 1,006.66 | -0.76% | 11,400 |
| Oct 31, 2025 | 1,026.88 | 1,031.56 | 981.31 | 1,014.34 | 1,014.34 | -1.25% | 16,800 |
| Oct 30, 2025 | 1,046.88 | 1,048.72 | 1,026.25 | 1,027.16 | 1,027.16 | -1.86% | 15,000 |
| Oct 29, 2025 | 1,037.50 | 1,060.41 | 1,037.50 | 1,046.63 | 1,046.63 | 0.27% | 6,600 |
| Oct 28, 2025 | 1,061.88 | 1,067.50 | 1,037.56 | 1,043.84 | 1,043.84 | -1.14% | 10,000 |
| Oct 27, 2025 | 1,078.13 | 1,078.13 | 1,037.50 | 1,055.91 | 1,055.91 | -2.64% | 25,600 |
| Oct 24, 2025 | 1,022.50 | 1,136.25 | 1,021.88 | 1,084.56 | 1,084.56 | 3.31% | 52,000 |
| Oct 23, 2025 | 1,078.44 | 1,093.75 | 1,040.66 | 1,049.78 | 1,049.78 | -3.59% | 14,000 |
| Oct 21, 2025 | 1,065.69 | 1,104.38 | 1,065.69 | 1,088.91 | 1,088.91 | 2.70% | 9,200 |
| Oct 20, 2025 | 1,065.63 | 1,078.13 | 1,050.06 | 1,060.25 | 1,060.25 | 0.62% | 16,400 |
| Oct 17, 2025 | 1,005.28 | 1,062.44 | 1,000.00 | 1,053.72 | 1,053.72 | 4.82% | 31,200 |
| Oct 16, 2025 | 1,022.75 | 1,049.34 | 1,001.31 | 1,005.28 | 1,005.28 | -2.20% | 9,000 |
| Oct 15, 2025 | 1,029.28 | 1,050.00 | 1,025.00 | 1,027.88 | 1,027.88 | -0.14% | 12,800 |