Viviana Power Tech Limited VIVIANA
NSE · India · Industrial Services
INR 774.50+70.15 (+9.96%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 704.35 | -0.05% | INR 704.70 | INR 714.00 | INR 700.05 | 13.84K |
| 2026-09-29 | INR 704.70 | -0.84% | INR 709.30 | INR 724.95 | INR 700.00 | 16.30K |
| 2026-09-28 | INR 710.65 | -1.24% | INR 719.50 | INR 726.90 | INR 705.45 | 11.08K |
| 2026-09-25 | INR 719.55 | +1.88% | INR 702.80 | INR 728.00 | INR 700.00 |
| 19.70K |
| 2026-09-24 | INR 706.25 | -2.53% | INR 728.00 | INR 728.00 | INR 700.00 | 13.42K |
| 2026-09-23 | INR 724.55 | -1.29% | INR 747.00 | INR 747.00 | INR 720.00 | 17.17K |
| 2026-09-22 | INR 734.00 | +0.19% | INR 747.00 | INR 790.00 | INR 721.25 | 38.81K |
| 2026-09-21 | INR 732.60 | +1.92% | INR 701.10 | INR 742.95 | INR 701.10 | 39.94K |
| 2026-09-18 | INR 718.80 | -0.81% | INR 732.15 | INR 743.75 | INR 711.45 | 13.64K |
| 2026-09-17 | INR 724.70 | +3.35% | INR 704.65 | INR 754.00 | INR 704.65 | 23.23K |
| 2026-09-16 | INR 701.20 | -1.36% | INR 711.00 | INR 750.00 | INR 687.05 | 32.59K |
| 2026-09-15 | INR 710.90 | -5.48% | INR 745.00 | INR 748.40 | INR 705.00 | 22.03K |
| 2026-09-14 | INR 752.15 | 0.00% | INR 752.15 | INR 752.15 | INR 752.15 | 0 |
| 2026-09-11 | INR 752.15 | -2.21% | INR 750.00 | INR 774.75 | INR 748.00 | 12.94K |
| 2026-09-10 | INR 769.15 | -0.05% | INR 762.40 | INR 795.00 | INR 758.00 | 24.00K |
| 2026-09-09 | INR 769.55 | +3.87% | INR 739.90 | INR 773.90 | INR 732.05 | 33.05K |
| 2026-09-08 | INR 740.85 | -4.60% | INR 794.90 | INR 794.90 | INR 725.10 | 27.60K |
| 2026-09-07 | INR 776.55 | -3.50% | INR 816.00 | INR 830.00 | INR 773.00 | 41.04K |
| 2026-09-04 | INR 804.70 | +5.00% | INR 761.00 | INR 804.70 | INR 751.25 | 24.98K |
| 2026-09-03 | INR 766.40 | +2.13% | INR 750.40 | INR 774.00 | INR 747.70 | 15.03K |
| 2026-09-02 | INR 750.40 | +1.33% | INR 743.95 | INR 754.90 | INR 715.00 | 17.02K |
| 2026-09-01 | INR 740.55 | +1.79% | INR 726.70 | INR 754.95 | INR 718.00 | 19.71K |
| 2026-08-31 | INR 727.55 | -0.12% | INR 728.40 | INR 739.00 | INR 715.00 | 14.17K |
| 2026-08-28 | INR 728.40 | -0.12% | INR 744.80 | INR 744.80 | INR 716.05 | 9.34K |
| 2026-08-27 | INR 729.30 | -0.71% | INR 734.55 | INR 750.00 | INR 715.00 | 10.61K |
| 2026-08-26 | INR 734.55 | +1.22% | INR 739.65 | INR 739.65 | INR 720.90 | 10.73K |
| 2026-08-25 | INR 725.70 | -0.18% | INR 720.00 | INR 744.85 | INR 719.90 | 20.60K |
| 2026-08-24 | INR 727.00 | +5.00% | INR 709.80 | INR 727.00 | INR 690.00 | 37.46K |
| 2026-08-21 | INR 692.40 | -1.79% | INR 703.85 | INR 705.00 | INR 686.10 | 14.60K |
| 2026-08-20 | INR 705.00 | +2.14% | INR 685.30 | INR 714.00 | INR 685.00 | 18.58K |
| 2026-08-19 | INR 690.25 | -1.39% | INR 704.00 | INR 704.00 | INR 687.55 | 8.49K |
| 2026-08-18 | INR 700.00 | +0.57% | INR 699.50 | INR 716.00 | INR 687.10 | 16.76K |
| 2026-08-17 | INR 696.05 | -0.67% | INR 717.00 | INR 717.00 | INR 686.00 | 12.29K |
| 2026-08-14 | INR 700.75 | -0.28% | INR 723.90 | INR 723.90 | INR 692.00 | 10.59K |
| 2026-08-13 | INR 702.75 | -0.59% | INR 691.10 | INR 724.00 | INR 685.20 | 26.57K |
| 2026-08-12 | INR 706.90 | +2.25% | INR 698.35 | INR 724.00 | INR 661.00 | 41.97K |
| 2026-08-11 | INR 691.35 | -1.77% | INR 695.10 | INR 710.00 | INR 690.00 | 14.62K |
| 2026-08-10 | INR 703.80 | -1.68% | INR 711.00 | INR 719.00 | INR 702.00 | 21.62K |
| 2026-08-07 | INR 715.80 | +0.79% | INR 717.90 | INR 719.00 | INR 705.00 | 18.44K |
| 2026-08-06 | INR 710.20 | -2.55% | INR 727.95 | INR 729.85 | INR 702.00 | 29.47K |
| 2026-08-05 | INR 728.80 | +3.72% | INR 708.00 | INR 737.75 | INR 699.00 | 46.38K |
| 2026-08-04 | INR 702.65 | -2.12% | INR 716.95 | INR 728.90 | INR 690.00 | 16.57K |
| 2026-08-03 | INR 717.90 | -0.09% | INR 722.10 | INR 734.90 | INR 701.10 | 15.06K |
| 2026-07-31 | INR 718.55 | -0.10% | INR 719.25 | INR 729.45 | INR 710.05 | 6.56K |
| 2026-07-30 | INR 719.25 | -1.15% | INR 725.00 | INR 741.90 | INR 710.00 | 9.51K |
| 2026-07-29 | INR 727.60 | -4.62% | INR 767.95 | INR 780.40 | INR 724.75 | 14.64K |
| 2026-07-28 | INR 762.85 | +4.17% | INR 739.90 | INR 768.90 | INR 723.55 | 21.69K |
| 2026-07-27 | INR 732.30 | +5.00% | INR 704.65 | INR 732.30 | INR 702.50 | 18.36K |
| 2026-07-24 | INR 697.45 | -2.51% | INR 715.00 | INR 715.00 | INR 695.00 | 18.11K |
| 2026-07-23 | INR 715.40 | -2.42% | INR 740.00 | INR 740.00 | INR 710.00 | 20.23K |
| 2026-07-22 | INR 733.15 | +4.02% | INR 713.50 | INR 738.95 | INR 713.50 | 24.72K |
| 2026-07-21 | INR 704.85 | +0.27% | INR 707.30 | INR 708.05 | INR 675.05 | 22.32K |
| 2026-07-20 | INR 702.95 | -3.76% | INR 735.30 | INR 735.30 | INR 699.00 | 32.60K |
| 2026-07-17 | INR 730.40 | -4.77% | INR 773.00 | INR 773.00 | INR 728.65 | 43.36K |
| 2026-07-16 | INR 767.00 | -0.32% | INR 770.00 | INR 777.95 | INR 756.00 | 5.49K |
| 2026-07-15 | INR 769.45 | -1.37% | INR 788.00 | INR 788.80 | INR 764.90 | 7.43K |
| 2026-07-14 | INR 780.10 | -1.60% | INR 790.95 | INR 799.00 | INR 776.00 | 11.43K |
| 2026-07-13 | INR 792.75 | +2.69% | INR 768.00 | INR 799.90 | INR 751.05 | 16.90K |
| 2026-07-10 | INR 772.00 | -0.66% | INR 777.10 | INR 793.00 | INR 745.65 | 20.78K |
| 2026-07-09 | INR 777.10 | +1.58% | INR 775.45 | INR 792.00 | INR 749.00 | 26.56K |
| 2026-07-08 | INR 765.05 | -4.74% | INR 790.00 | INR 795.00 | INR 763.00 | 19.15K |
| 2026-07-07 | INR 803.15 | +1.09% | INR 790.00 | INR 820.00 | INR 765.10 | 22.29K |
| 2026-07-06 | INR 794.50 | -2.60% | INR 813.10 | INR 822.00 | INR 788.00 | 16.51K |
| 2026-07-03 | INR 815.70 | -1.30% | INR 812.90 | INR 837.95 | INR 810.00 | 9.63K |
| 2026-07-02 | INR 826.45 | +0.46% | INR 847.00 | INR 847.00 | INR 801.50 | 8.94K |
| 2026-07-01 | INR 822.70 | -0.62% | INR 819.05 | INR 847.80 | INR 816.55 | 8.09K |
| 2026-06-30 | INR 827.80 | +0.93% | INR 837.90 | INR 837.90 | INR 816.50 | 8.65K |
| 2026-06-29 | INR 820.20 | -2.11% | INR 830.00 | INR 838.00 | INR 810.10 | 11.50K |
| 2026-06-26 | INR 837.90 | 0.00% | INR 837.90 | INR 837.90 | INR 837.90 | 0 |
| 2026-06-25 | INR 837.90 | -2.51% | INR 859.45 | INR 859.45 | INR 832.00 | 17.22K |
| 2026-06-24 | INR 859.45 | +0.64% | INR 865.50 | INR 868.90 | INR 825.00 | 16.80K |
| 2026-06-23 | INR 853.95 | +0.27% | INR 868.00 | INR 874.10 | INR 845.00 | 23.12K |
| 2026-06-22 | INR 851.65 | +4.64% | INR 802.00 | INR 854.50 | INR 802.00 | 33.26K |
| 2026-06-19 | INR 813.85 | +2.56% | INR 788.20 | INR 820.00 | INR 775.00 | 29.34K |
| 2026-06-18 | INR 793.55 | -2.63% | INR 814.00 | INR 814.00 | INR 776.40 | 58.11K |
| 2026-06-17 | INR 814.95 | -3.41% | INR 840.00 | INR 844.00 | INR 801.55 | 64.47K |
| 2026-06-16 | INR 843.70 | -0.32% | INR 849.90 | INR 866.00 | INR 830.00 | 21.07K |
| 2026-06-15 | INR 846.45 | +3.53% | INR 820.00 | INR 858.00 | INR 809.00 | 34.42K |
| 2026-06-12 | INR 817.55 | +0.63% | INR 815.00 | INR 825.00 | INR 801.00 | 11.41K |
| 2026-06-11 | INR 812.45 | -0.69% | INR 819.95 | INR 838.90 | INR 796.00 | 23.45K |
| 2026-06-10 | INR 818.10 | -0.41% | INR 823.00 | INR 839.00 | INR 801.00 | 14.59K |
| 2026-06-09 | INR 821.50 | -2.84% | INR 807.00 | INR 840.00 | INR 807.00 | 22.04K |
| 2026-06-08 | INR 845.55 | -4.73% | INR 847.00 | INR 873.90 | INR 843.15 | 19.32K |
| 2026-06-05 | INR 887.50 | +0.54% | INR 887.00 | INR 926.00 | INR 882.50 | 15.97K |
| 2026-06-04 | INR 882.75 | +0.69% | INR 881.05 | INR 897.00 | INR 851.00 | 15.36K |
| 2026-06-03 | INR 876.70 | -3.57% | INR 909.20 | INR 910.00 | INR 870.00 | 20.22K |
| 2026-06-02 | INR 909.20 | -1.61% | INR 951.00 | INR 967.90 | INR 880.00 | 19.64K |
| 2026-06-01 | INR 924.10 | -3.07% | INR 969.95 | INR 1,000.00 | INR 912.20 | 70.40K |
| 2026-05-29 | INR 953.40 | -2.20% | INR 974.85 | INR 975.00 | INR 938.00 | 43.80K |
| 2026-05-28 | INR 974.85 | 0.00% | INR 974.85 | INR 974.85 | INR 974.85 | 0 |