Viviana Power Tech Limited (NSE:VIVIANA)
India
· Delayed Price · Currency is INR 807.10
-9.60 (-1.18%)
Apr 29, 2026, 3:29 PM IST
Viviana Power Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 816.00 | 835.80 | 801.10 | 807.10 | 807.10 | -1.18% | 19,800 |
| Apr 28, 2026 | 860.00 | 860.00 | 806.25 | 816.70 | 816.70 | -1.51% | 28,000 |
| Apr 27, 2026 | 830.00 | 861.00 | 802.30 | 829.25 | 829.25 | 1.21% | 36,800 |
| Apr 24, 2026 | 855.00 | 855.00 | 807.05 | 819.35 | 819.35 | -6.11% | 41,000 |
| Apr 23, 2026 | 883.50 | 905.00 | 869.00 | 872.65 | 872.65 | -1.23% | 17,800 |
| Apr 22, 2026 | 877.55 | 923.00 | 870.00 | 883.50 | 883.50 | -1.33% | 16,400 |
| Apr 21, 2026 | 942.00 | 958.00 | 890.00 | 895.45 | 895.45 | -1.13% | 52,600 |
| Apr 20, 2026 | 840.00 | 940.00 | 819.00 | 905.65 | 905.65 | 10.35% | 79,200 |
| Apr 17, 2026 | 761.00 | 825.00 | 755.50 | 820.70 | 820.70 | 7.25% | 56,600 |
| Apr 16, 2026 | 754.15 | 777.00 | 754.15 | 765.25 | 765.25 | 1.47% | 34,400 |
| Apr 15, 2026 | 742.05 | 760.00 | 730.00 | 754.15 | 754.15 | 4.26% | 32,000 |
| Apr 13, 2026 | 713.15 | 741.95 | 711.00 | 723.35 | 723.35 | -2.24% | 18,800 |
| Apr 10, 2026 | 765.00 | 765.00 | 730.00 | 739.90 | 739.90 | -0.51% | 17,400 |
| Apr 9, 2026 | 765.00 | 784.00 | 721.00 | 743.70 | 743.70 | -2.45% | 28,600 |
| Apr 8, 2026 | 799.00 | 799.00 | 755.00 | 762.35 | 762.35 | 5.64% | 26,800 |
| Apr 7, 2026 | 693.50 | 723.95 | 693.50 | 721.65 | 721.65 | 3.74% | 31,800 |
| Apr 6, 2026 | 693.60 | 710.00 | 690.00 | 695.65 | 695.65 | 2.26% | 21,600 |
| Apr 2, 2026 | 649.00 | 691.95 | 640.00 | 680.25 | 680.25 | 1.26% | 35,400 |
| Apr 1, 2026 | 642.00 | 718.95 | 642.00 | 671.80 | 671.80 | 7.51% | 27,400 |
| Mar 30, 2026 | 630.00 | 645.00 | 621.10 | 624.90 | 624.90 | -2.96% | 33,600 |
| Mar 27, 2026 | 672.00 | 673.40 | 622.00 | 643.95 | 643.95 | -4.37% | 27,000 |
| Mar 25, 2026 | 680.00 | 700.00 | 670.00 | 673.40 | 673.40 | 0.73% | 13,200 |
| Mar 24, 2026 | 670.10 | 680.00 | 657.75 | 668.50 | 668.50 | 1.66% | 14,000 |
| Mar 23, 2026 | 665.65 | 665.65 | 635.50 | 657.60 | 657.60 | -2.06% | 18,800 |
| Mar 20, 2026 | 690.00 | 694.00 | 662.00 | 671.45 | 671.45 | 0.40% | 12,800 |
| Mar 19, 2026 | 662.00 | 700.00 | 662.00 | 668.75 | 668.75 | -3.25% | 21,600 |
| Mar 18, 2026 | 640.00 | 697.50 | 630.05 | 691.25 | 691.25 | 8.82% | 21,800 |
| Mar 17, 2026 | 637.90 | 644.95 | 629.00 | 635.25 | 635.25 | 2.27% | 10,200 |
| Mar 16, 2026 | 649.00 | 649.00 | 608.95 | 621.15 | 621.15 | -1.04% | 15,800 |
| Mar 13, 2026 | 620.00 | 634.95 | 611.00 | 627.70 | 627.70 | 0.69% | 21,800 |
| Mar 12, 2026 | 615.00 | 631.00 | 606.10 | 623.40 | 623.40 | 0.81% | 15,400 |
| Mar 11, 2026 | 639.30 | 639.30 | 606.00 | 618.40 | 618.40 | -3.27% | 17,600 |
| Mar 10, 2026 | 650.00 | 656.50 | 637.00 | 639.30 | 639.30 | 0.93% | 11,600 |
| 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 |