Vivo Bio Tech Ltd. VIVOBIOT

NSE · India · Distribution Services

INR 17.13+0.07 (+0.41%)

Market closed· Oct 1, 2026, 9:58 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 17.13	+0.41%	INR 16.90	INR 17.99	INR 16.50	18.19K
2026-09-30	INR 17.06	+0.06%	INR 17.24	INR 17.24	INR 16.11	12.33K
2026-09-29	INR 17.05	+4.86%	INR 17.44	INR 17.44	INR 16.11	39.02K
2026-09-28	INR 16.26	-3.16%	INR 17.39	INR 17.39	INR 16.10	10.87K
2026-09-25	INR 16.79	+4.42%	INR 16.67	INR 17.40	INR 16.08	6.74K
2026-09-24	INR 16.08	-3.54%	INR 16.58	INR 16.98	INR 15.51	16.99K
2026-09-23	INR 16.67	-0.24%	INR 16.07	INR 16.95	INR 16.07	8.46K
2026-09-22	INR 16.71	+3.08%	INR 16.58	INR 16.98	INR 16.22	7.30K
2026-09-21	INR 16.21	-3.34%	INR 16.36	INR 16.98	INR 16.02	13.41K
2026-09-18	INR 16.77	-0.47%	INR 17.19	INR 17.19	INR 16.11	7.96K
2026-09-17	INR 16.85	+0.12%	INR 16.19	INR 17.50	INR 16.19	26.81K
2026-09-16	INR 16.83	-2.09%	INR 17.30	INR 17.30	INR 16.01	7.20K
2026-09-15	INR 17.19	+0.35%	INR 16.79	INR 17.44	INR 16.00	12.19K
2026-09-11	INR 17.13	+0.82%	INR 17.00	INR 17.37	INR 16.50	33.19K
2026-09-10	INR 16.99	-8.85%	INR 18.82	INR 18.82	INR 16.75	112.18K
2026-09-09	INR 18.64	-1.95%	INR 19.01	INR 19.20	INR 18.46	8.75K
2026-09-08	INR 19.01	+0.11%	INR 19.00	INR 19.98	INR 18.56	4.33K
2026-09-07	INR 18.99	+1.01%	INR 19.00	INR 19.08	INR 18.42	39.08K
2026-09-04	INR 18.80	+0.53%	INR 18.79	INR 19.38	INR 18.32	13.08K
2026-09-03	INR 18.70	+2.69%	INR 18.16	INR 18.79	INR 17.80	11.54K
2026-09-02	INR 18.21	-0.49%	INR 18.98	INR 18.98	INR 17.76	4.25K
2026-09-01	INR 18.30	-1.35%	INR 19.00	INR 19.00	INR 17.52	20.80K
2026-08-31	INR 18.55	+2.43%	INR 18.93	INR 18.94	INR 17.76	9.86K
2026-08-28	INR 18.11	-3.67%	INR 18.98	INR 18.98	INR 17.65	13.46K
2026-08-27	INR 18.80	+1.62%	INR 18.50	INR 18.98	INR 17.51	27.83K
2026-08-26	INR 18.50	-1.86%	INR 19.23	INR 19.23	INR 18.26	10.93K
2026-08-25	INR 18.85	-0.11%	INR 19.10	INR 19.10	INR 18.25	16.49K
2026-08-24	INR 18.87	+0.75%	INR 19.06	INR 19.11	INR 18.35	26.20K
2026-08-21	INR 18.73	-2.90%	INR 19.94	INR 19.94	INR 18.66	14.21K
2026-08-20	INR 19.29	+1.26%	INR 18.65	INR 20.44	INR 18.65	36.24K
2026-08-19	INR 19.05	-0.26%	INR 18.56	INR 19.28	INR 18.56	17.07K
2026-08-18	INR 19.10	—	INR 19.66	INR 19.94	INR 19.00	21.48K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 17.13	+0.41%	INR 16.90	INR 17.99	INR 16.50	18.19K
2026-09-30	INR 17.06	+0.06%	INR 17.24	INR 17.24	INR 16.11	12.33K
2026-09-29	INR 17.05	+4.86%	INR 17.44	INR 17.44	INR 16.11	39.02K
2026-09-28	INR 16.26	-3.16%	INR 17.39	INR 17.39	INR 16.10	10.87K
2026-09-25	INR 16.79	+4.42%	INR 16.67	INR 17.40	INR 16.08	6.74K
2026-09-24	INR 16.08	-3.54%	INR 16.58	INR 16.98	INR 15.51	16.99K
2026-09-23	INR 16.67	-0.24%	INR 16.07	INR 16.95	INR 16.07	8.46K
2026-09-22	INR 16.71	+3.08%	INR 16.58	INR 16.98	INR 16.22	7.30K
2026-09-21	INR 16.21	-3.34%	INR 16.36	INR 16.98	INR 16.02	13.41K
2026-09-18	INR 16.77	-0.47%	INR 17.19	INR 17.19	INR 16.11	7.96K
2026-09-17	INR 16.85	+0.12%	INR 16.19	INR 17.50	INR 16.19	26.81K
2026-09-16	INR 16.83	-2.09%	INR 17.30	INR 17.30	INR 16.01	7.20K
2026-09-15	INR 17.19	+0.35%	INR 16.79	INR 17.44	INR 16.00	12.19K
2026-09-11	INR 17.13	+0.82%	INR 17.00	INR 17.37	INR 16.50	33.19K
2026-09-10	INR 16.99	-8.85%	INR 18.82	INR 18.82	INR 16.75	112.18K
2026-09-09	INR 18.64	-1.95%	INR 19.01	INR 19.20	INR 18.46	8.75K
2026-09-08	INR 19.01	+0.11%	INR 19.00	INR 19.98	INR 18.56	4.33K
2026-09-07	INR 18.99	+1.01%	INR 19.00	INR 19.08	INR 18.42	39.08K
2026-09-04	INR 18.80	+0.53%	INR 18.79	INR 19.38	INR 18.32	13.08K
2026-09-03	INR 18.70	+2.69%	INR 18.16	INR 18.79	INR 17.80	11.54K
2026-09-02	INR 18.21	-0.49%	INR 18.98	INR 18.98	INR 17.76	4.25K
2026-09-01	INR 18.30	-1.35%	INR 19.00	INR 19.00	INR 17.52	20.80K
2026-08-31	INR 18.55	+2.43%	INR 18.93	INR 18.94	INR 17.76	9.86K
2026-08-28	INR 18.11	-3.67%	INR 18.98	INR 18.98	INR 17.65	13.46K
2026-08-27	INR 18.80	+1.62%	INR 18.50	INR 18.98	INR 17.51	27.83K
2026-08-26	INR 18.50	-1.86%	INR 19.23	INR 19.23	INR 18.26	10.93K
2026-08-25	INR 18.85	-0.11%	INR 19.10	INR 19.10	INR 18.25	16.49K
2026-08-24	INR 18.87	+0.75%	INR 19.06	INR 19.11	INR 18.35	26.20K
2026-08-21	INR 18.73	-2.90%	INR 19.94	INR 19.94	INR 18.66	14.21K
2026-08-20	INR 19.29	+1.26%	INR 18.65	INR 20.44	INR 18.65	36.24K
2026-08-19	INR 19.05	-0.26%	INR 18.56	INR 19.28	INR 18.56	17.07K
2026-08-18	INR 19.10	—	INR 19.66	INR 19.94	INR 19.00	21.48K