Vivimed Labs Limited VIVIMEDLAB
NSE · India · Health Technology
INR 5.71+0.27 (+4.96%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 5.71 | +4.96% | INR 5.71 | INR 5.71 | INR 5.71 | 23.36K |
| 2026-09-30 | INR 5.44 | -1.98% | INR 5.44 | INR 5.65 | INR 5.44 | 15.75K |
| 2026-09-29 | INR 5.55 | -1.94% | INR 5.77 | INR 5.77 | INR 5.55 | 13.42K |
| 2026-09-28 | INR 5.66 | +1.98% | INR 5.66 | INR 5.66 | INR 5.44 |
| 30.71K |
| 2026-09-25 | INR 5.55 | +1.83% | INR 5.50 | INR 5.55 | INR 5.35 | 14.41K |
| 2026-09-24 | INR 5.45 | +1.68% | INR 5.34 | INR 5.46 | INR 5.34 | 44.39K |
| 2026-09-23 | INR 5.36 | -0.37% | INR 5.48 | INR 5.48 | INR 5.28 | 23.98K |
| 2026-09-22 | INR 5.38 | -1.65% | INR 5.37 | INR 5.50 | INR 5.37 | 47.72K |
| 2026-09-21 | INR 5.47 | -1.97% | INR 5.47 | INR 5.69 | INR 5.47 | 10.65K |
| 2026-09-18 | INR 5.58 | -1.93% | INR 5.71 | INR 5.78 | INR 5.58 | 16.76K |
| 2026-09-17 | INR 5.69 | -1.90% | INR 5.69 | INR 5.80 | INR 5.69 | 37.93K |
| 2026-09-16 | INR 5.80 | -1.86% | INR 5.81 | INR 5.89 | INR 5.80 | 5.07K |
| 2026-09-15 | INR 5.91 | -1.99% | INR 6.03 | INR 6.03 | INR 5.91 | 3.46K |
| 2026-09-11 | INR 6.03 | -1.95% | INR 6.03 | INR 6.03 | INR 6.03 | 21.89K |
| 2026-09-10 | INR 6.15 | -1.91% | INR 6.39 | INR 6.39 | INR 6.15 | 31.61K |
| 2026-09-09 | INR 6.27 | -0.95% | INR 6.35 | INR 6.40 | INR 6.21 | 50.63K |
| 2026-09-08 | INR 6.33 | -1.86% | INR 6.42 | INR 6.42 | INR 6.33 | 19.39K |
| 2026-09-07 | INR 6.45 | -1.98% | INR 6.51 | INR 6.51 | INR 6.45 | 43.69K |
| 2026-09-04 | INR 6.58 | +0.61% | INR 6.41 | INR 6.67 | INR 6.41 | 211.25K |
| 2026-09-03 | INR 6.54 | -1.95% | INR 6.54 | INR 6.54 | INR 6.54 | 86.19K |
| 2026-09-02 | INR 6.67 | -1.91% | INR 6.67 | INR 6.67 | INR 6.67 | 29.30K |
| 2026-09-01 | INR 6.80 | -1.88% | INR 6.80 | INR 6.80 | INR 6.80 | 61.76K |
| 2026-08-31 | INR 6.93 | -1.98% | INR 7.21 | INR 7.21 | INR 6.93 | 480.05K |
| 2026-08-28 | INR 7.07 | +1.87% | INR 7.07 | INR 7.07 | INR 7.07 | 65.30K |
| 2026-08-27 | INR 6.94 | +1.91% | INR 6.94 | INR 6.94 | INR 6.94 | 48.12K |
| 2026-08-26 | INR 6.81 | +1.95% | INR 6.81 | INR 6.81 | INR 6.81 | 50.92K |
| 2026-08-25 | INR 6.68 | +1.98% | INR 6.68 | INR 6.68 | INR 6.68 | 44.58K |
| 2026-08-24 | INR 6.55 | +4.97% | INR 6.55 | INR 6.55 | INR 6.55 | 108.34K |
| 2026-08-21 | INR 6.24 | +4.87% | INR 6.23 | INR 6.24 | INR 6.20 | 67.96K |
| 2026-08-20 | INR 5.95 | +4.94% | INR 5.93 | INR 5.95 | INR 5.60 | 132.37K |
| 2026-08-19 | INR 5.67 | +5.00% | INR 5.55 | INR 5.67 | INR 5.40 | 129.45K |
| 2026-08-18 | INR 5.40 | +4.85% | INR 5.30 | INR 5.40 | INR 5.00 | 98.84K |
| 2026-08-17 | INR 5.15 | +4.89% | INR 5.00 | INR 5.15 | INR 4.87 | 143.40K |
| 2026-08-14 | INR 4.91 | -1.01% | INR 4.85 | INR 5.09 | INR 4.85 | 38.51K |
| 2026-08-13 | INR 4.96 | -1.20% | INR 5.04 | INR 5.14 | INR 4.85 | 74.06K |
| 2026-08-12 | INR 5.02 | -1.95% | INR 5.30 | INR 5.33 | INR 5.00 | 86.29K |
| 2026-08-11 | INR 5.12 | +4.92% | INR 4.93 | INR 5.12 | INR 4.75 | 211.18K |
| 2026-08-10 | INR 4.88 | -2.59% | INR 5.05 | INR 5.09 | INR 4.80 | 102.73K |
| 2026-08-07 | INR 5.01 | -0.60% | INR 4.95 | INR 5.19 | INR 4.95 | 20.89K |
| 2026-08-06 | INR 5.04 | -2.70% | INR 5.18 | INR 5.20 | INR 4.94 | 77.12K |
| 2026-08-05 | INR 5.18 | +2.78% | INR 5.11 | INR 5.25 | INR 4.96 | 50.08K |
| 2026-08-04 | INR 5.04 | +1.20% | INR 5.10 | INR 5.15 | INR 4.93 | 38.41K |
| 2026-08-03 | INR 4.98 | -1.97% | INR 5.18 | INR 5.33 | INR 4.97 | 248.18K |
| 2026-07-31 | INR 5.08 | -1.17% | INR 5.16 | INR 5.26 | INR 5.07 | 28.63K |
| 2026-07-30 | INR 5.14 | -2.84% | INR 5.40 | INR 5.40 | INR 5.05 | 69.79K |
| 2026-07-29 | INR 5.29 | +1.73% | INR 5.20 | INR 5.40 | INR 4.94 | 105.79K |
| 2026-07-28 | INR 5.20 | -1.14% | INR 5.39 | INR 5.39 | INR 5.18 | 39.84K |
| 2026-07-27 | INR 5.26 | +1.54% | INR 5.18 | INR 5.40 | INR 5.15 | 38.27K |
| 2026-07-24 | INR 5.18 | +0.19% | INR 5.17 | INR 5.25 | INR 5.11 | 31.02K |
| 2026-07-23 | INR 5.17 | +1.17% | INR 5.03 | INR 5.30 | INR 5.03 | 23.28K |
| 2026-07-22 | INR 5.11 | -0.39% | INR 5.25 | INR 5.34 | INR 5.05 | 50.97K |
| 2026-07-21 | INR 5.13 | -2.47% | INR 5.15 | INR 5.35 | INR 5.05 | 25.74K |
| 2026-07-20 | INR 5.26 | +0.57% | INR 5.45 | INR 5.45 | INR 5.02 | 50.50K |
| 2026-07-17 | INR 5.23 | +2.95% | INR 5.13 | INR 5.33 | INR 5.09 | 59.91K |
| 2026-07-16 | INR 5.08 | -2.68% | INR 5.22 | INR 5.22 | INR 5.05 | 70.37K |
| 2026-07-15 | INR 5.22 | -0.57% | INR 5.35 | INR 5.35 | INR 5.10 | 46.59K |
| 2026-07-14 | INR 5.25 | -2.05% | INR 5.15 | INR 5.40 | INR 5.15 | 75.41K |
| 2026-07-13 | INR 5.36 | -0.92% | INR 5.67 | INR 5.67 | INR 5.31 | 91.18K |
| 2026-07-10 | INR 5.41 | 0.00% | INR 5.41 | INR 5.68 | INR 5.40 | 66.42K |
| 2026-07-09 | INR 5.41 | +0.19% | INR 5.41 | INR 5.59 | INR 5.31 | 53.02K |
| 2026-07-08 | INR 5.40 | -3.40% | INR 5.51 | INR 5.78 | INR 5.36 | 111.46K |
| 2026-07-07 | INR 5.59 | -1.93% | INR 5.55 | INR 5.81 | INR 5.52 | 77.03K |
| 2026-07-06 | INR 5.70 | -1.55% | INR 5.97 | INR 5.98 | INR 5.61 | 98.44K |
| 2026-07-03 | INR 5.79 | +1.05% | INR 5.76 | INR 5.97 | INR 5.73 | 42.20K |
| 2026-07-02 | INR 5.73 | +0.70% | INR 5.80 | INR 5.89 | INR 5.61 | 33.91K |
| 2026-07-01 | INR 5.69 | -1.90% | INR 5.70 | INR 5.98 | INR 5.62 | 74.20K |
| 2026-06-30 | INR 5.80 | -3.17% | INR 6.15 | INR 6.25 | INR 5.80 | 74.76K |
| 2026-06-29 | INR 5.99 | +4.90% | INR 5.60 | INR 5.99 | INR 5.51 | 141.18K |
| 2026-06-26 | INR 5.71 | 0.00% | INR 5.71 | INR 5.71 | INR 5.71 | 0 |
| 2026-06-25 | INR 5.71 | -0.87% | INR 5.88 | INR 5.99 | INR 5.65 | 94.02K |
| 2026-06-24 | INR 5.76 | -2.54% | INR 5.86 | INR 5.98 | INR 5.72 | 73.65K |
| 2026-06-23 | INR 5.91 | -0.17% | INR 6.00 | INR 6.07 | INR 5.70 | 39.10K |
| 2026-06-22 | INR 5.92 | 0.00% | INR 5.92 | INR 6.11 | INR 5.90 | 90.55K |
| 2026-06-19 | INR 5.92 | -1.00% | INR 5.89 | INR 6.10 | INR 5.84 | 100.81K |
| 2026-06-18 | INR 5.98 | -1.32% | INR 6.05 | INR 6.10 | INR 5.89 | 52.54K |
| 2026-06-17 | INR 6.06 | -2.42% | INR 6.20 | INR 6.25 | INR 5.95 | 105.82K |
| 2026-06-16 | INR 6.21 | -2.36% | INR 6.39 | INR 6.49 | INR 6.15 | 33.59K |
| 2026-06-15 | INR 6.36 | +3.92% | INR 6.12 | INR 6.39 | INR 5.91 | 202.98K |
| 2026-06-12 | INR 6.12 | +0.33% | INR 6.10 | INR 6.29 | INR 6.05 | 37.75K |
| 2026-06-11 | INR 6.10 | -1.93% | INR 6.25 | INR 6.40 | INR 6.01 | 132.14K |
| 2026-06-10 | INR 6.22 | +1.14% | INR 6.18 | INR 6.37 | INR 5.95 | 101.08K |
| 2026-06-09 | INR 6.15 | -1.28% | INR 6.23 | INR 6.35 | INR 6.13 | 80.81K |
| 2026-06-08 | INR 6.23 | -2.50% | INR 6.50 | INR 6.54 | INR 6.08 | 100.80K |
| 2026-06-05 | INR 6.39 | -0.62% | INR 6.55 | INR 6.59 | INR 6.25 | 39.45K |
| 2026-06-04 | INR 6.43 | +0.63% | INR 6.20 | INR 6.56 | INR 6.20 | 88.13K |
| 2026-06-03 | INR 6.39 | -0.93% | INR 6.49 | INR 6.70 | INR 6.24 | 84.14K |
| 2026-06-02 | INR 6.45 | +0.47% | INR 6.33 | INR 6.60 | INR 6.11 | 73.24K |
| 2026-06-01 | INR 6.42 | -4.46% | INR 6.46 | INR 6.90 | INR 6.40 | 57.42K |
| 2026-05-29 | INR 6.72 | +4.19% | INR 6.67 | INR 6.77 | INR 6.21 | 130.24K |
| 2026-05-28 | INR 6.45 | 0.00% | INR 6.45 | INR 6.45 | INR 6.45 | 0 |