Vivo Bio Tech Limited (VIVOBIOT.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 43.20 | 43.20 | 41.25 | 41.93 | 41.93 | 9,912 |
| May 09, 2024 | 45.49 | 45.49 | 40.40 | 41.46 | 41.46 | 40,665 |
| May 08, 2024 | 44.95 | 44.95 | 42.01 | 43.65 | 43.65 | 12,281 |
| May 07, 2024 | 44.02 | 45.30 | 42.00 | 43.49 | 43.49 | 18,067 |
| May 06, 2024 | 46.40 | 46.65 | 43.60 | 44.02 | 44.02 | 14,222 |
| May 03, 2024 | 46.50 | 46.50 | 44.10 | 44.57 | 44.57 | 14,220 |
| May 02, 2024 | 46.30 | 46.30 | 44.20 | 44.85 | 44.85 | 29,146 |
| Apr 30, 2024 | 46.20 | 46.20 | 44.20 | 45.39 | 45.39 | 21,709 |
| Apr 29, 2024 | 45.06 | 45.50 | 44.00 | 44.32 | 44.32 | 34,391 |
| Apr 26, 2024 | 46.07 | 46.50 | 45.00 | 45.06 | 45.06 | 12,591 |
| Apr 25, 2024 | 45.55 | 46.90 | 45.00 | 45.17 | 45.17 | 28,565 |
| Apr 24, 2024 | 44.53 | 46.18 | 44.53 | 45.57 | 45.57 | 17,208 |
| Apr 23, 2024 | 44.10 | 45.60 | 44.10 | 44.74 | 44.74 | 14,543 |
| Apr 22, 2024 | 45.70 | 47.00 | 44.60 | 44.97 | 44.97 | 18,681 |
| Apr 19, 2024 | 43.31 | 46.00 | 43.31 | 45.59 | 45.59 | 8,205 |
| Apr 18, 2024 | 45.00 | 47.50 | 44.01 | 44.98 | 44.98 | 30,315 |
| Apr 16, 2024 | 45.38 | 45.94 | 44.00 | 44.66 | 44.66 | 12,763 |
| Apr 15, 2024 | 46.00 | 46.80 | 43.20 | 45.44 | 45.44 | 31,980 |
| Apr 12, 2024 | 43.82 | 50.80 | 43.82 | 47.39 | 47.39 | 179,232 |
| Apr 10, 2024 | 44.35 | 45.77 | 44.00 | 44.71 | 44.71 | 21,056 |
| Apr 09, 2024 | 44.99 | 46.90 | 44.50 | 45.80 | 45.80 | 13,872 |
| Apr 08, 2024 | 44.00 | 45.89 | 43.00 | 43.68 | 43.68 | 26,582 |
| Apr 05, 2024 | 47.53 | 47.53 | 45.31 | 45.87 | 45.87 | 24,265 |
| Apr 04, 2024 | 47.32 | 48.70 | 46.10 | 46.60 | 46.60 | 86,031 |
| Apr 03, 2024 | 43.30 | 47.10 | 43.30 | 46.17 | 46.17 | 42,417 |
| Apr 02, 2024 | 45.05 | 46.50 | 44.26 | 45.12 | 45.12 | 25,655 |
| Apr 01, 2024 | 43.73 | 44.99 | 43.43 | 44.67 | 44.67 | 22,802 |
| Mar 28, 2024 | 45.30 | 47.40 | 42.00 | 42.87 | 42.87 | 80,469 |
| Mar 27, 2024 | 43.80 | 47.90 | 42.73 | 44.39 | 44.39 | 93,699 |
| Mar 26, 2024 | 44.98 | 45.00 | 43.50 | 43.82 | 43.82 | 13,544 |
| Mar 22, 2024 | 45.50 | 46.50 | 42.66 | 45.41 | 45.41 | 101,369 |
| Mar 21, 2024 | 40.11 | 45.50 | 40.11 | 44.75 | 44.75 | 45,595 |
| Mar 20, 2024 | 41.50 | 41.68 | 40.15 | 41.18 | 41.18 | 9,247 |
| Mar 19, 2024 | 44.20 | 44.20 | 41.05 | 41.86 | 41.86 | 14,445 |
| Mar 18, 2024 | 41.85 | 41.85 | 39.41 | 40.70 | 40.70 | 12,723 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 35.25 | 41.00 | 35.25 | 40.53 | 40.53 | 20,578 |
| Mar 13, 2024 | 40.25 | 40.30 | 37.33 | 37.76 | 37.76 | 40,463 |
| Mar 12, 2024 | 41.13 | 42.90 | 39.30 | 40.11 | 40.11 | 51,009 |
| Mar 11, 2024 | 45.75 | 46.95 | 42.55 | 43.28 | 43.28 | 52,787 |
| Mar 07, 2024 | 47.40 | 47.40 | 44.01 | 45.26 | 45.26 | 32,902 |
| Mar 06, 2024 | 47.95 | 48.80 | 44.20 | 45.15 | 45.15 | 47,627 |
| Mar 05, 2024 | 53.00 | 56.00 | 46.76 | 47.42 | 47.42 | 561,934 |
| Mar 04, 2024 | 44.95 | 52.00 | 42.26 | 48.43 | 48.43 | 110,024 |
| Mar 01, 2024 | 41.75 | 43.70 | 40.00 | 43.16 | 43.16 | 23,111 |
| Feb 29, 2024 | 43.30 | 43.30 | 40.06 | 41.73 | 41.73 | 13,214 |
| Feb 28, 2024 | 43.00 | 43.88 | 40.50 | 42.05 | 42.05 | 16,247 |
| Feb 27, 2024 | 44.35 | 44.44 | 39.80 | 42.36 | 42.36 | 28,869 |
| Feb 26, 2024 | 42.40 | 44.95 | 42.40 | 43.44 | 43.44 | 26,471 |
| Feb 23, 2024 | 44.50 | 45.39 | 43.50 | 43.94 | 43.94 | 39,846 |
| Feb 22, 2024 | 44.16 | 45.40 | 44.00 | 44.63 | 44.63 | 44,334 |
| Feb 21, 2024 | 45.16 | 45.95 | 43.00 | 44.16 | 44.16 | 26,239 |
| Feb 20, 2024 | 46.00 | 46.45 | 44.55 | 45.18 | 45.18 | 39,268 |
| Feb 19, 2024 | 46.00 | 46.18 | 44.40 | 45.22 | 45.22 | 49,742 |
| Feb 16, 2024 | 46.50 | 47.40 | 45.51 | 46.00 | 46.00 | 34,442 |
| Feb 15, 2024 | 48.95 | 49.90 | 46.00 | 46.60 | 46.60 | 90,215 |
| Feb 14, 2024 | 44.00 | 48.96 | 43.00 | 47.64 | 47.64 | 222,998 |
| Feb 13, 2024 | 44.20 | 44.40 | 42.16 | 43.40 | 43.40 | 76,910 |
| Feb 12, 2024 | 43.90 | 43.90 | 37.50 | 41.10 | 41.10 | 41,630 |
| Feb 09, 2024 | 44.15 | 44.15 | 41.84 | 42.67 | 42.67 | 27,497 |
| Feb 08, 2024 | 45.99 | 45.99 | 42.20 | 43.50 | 43.50 | 32,966 |
| Feb 07, 2024 | 43.10 | 45.90 | 42.50 | 44.15 | 44.15 | 78,687 |
| Feb 06, 2024 | 42.40 | 42.90 | 41.20 | 42.13 | 42.13 | 26,367 |
| Feb 05, 2024 | 43.49 | 43.50 | 41.50 | 41.83 | 41.83 | 46,203 |
| Feb 02, 2024 | 41.75 | 43.39 | 40.50 | 42.81 | 42.81 | 59,488 |
| Feb 01, 2024 | 41.50 | 41.50 | 40.06 | 40.75 | 40.75 | 42,369 |
| Jan 31, 2024 | 40.90 | 41.65 | 40.01 | 40.82 | 40.82 | 23,455 |
| Jan 30, 2024 | 41.50 | 41.75 | 40.00 | 40.90 | 40.90 | 33,958 |
| Jan 29, 2024 | 41.40 | 41.40 | 38.87 | 40.21 | 40.21 | 28,582 |
| Jan 25, 2024 | 39.50 | 39.50 | 38.20 | 38.72 | 38.72 | 33,089 |
| Jan 24, 2024 | 41.03 | 42.00 | 37.55 | 38.81 | 38.81 | 49,152 |
| Jan 23, 2024 | 43.00 | 44.00 | 40.56 | 41.03 | 41.03 | 31,722 |
| Jan 19, 2024 | 40.50 | 42.87 | 40.20 | 41.12 | 41.12 | 42,377 |
| Jan 18, 2024 | 39.50 | 42.07 | 38.50 | 40.27 | 40.27 | 76,376 |
| Jan 17, 2024 | 39.93 | 40.90 | 37.10 | 38.25 | 38.25 | 58,973 |
| Jan 16, 2024 | 42.89 | 42.89 | 39.00 | 39.93 | 39.93 | 38,111 |
| Jan 15, 2024 | 42.48 | 43.89 | 41.60 | 41.99 | 41.99 | 44,886 |
| Jan 12, 2024 | 42.20 | 42.97 | 41.26 | 41.65 | 41.65 | 35,161 |
| Jan 11, 2024 | 44.49 | 44.49 | 41.50 | 42.16 | 42.16 | 49,345 |
| Jan 10, 2024 | 43.86 | 44.50 | 42.25 | 42.82 | 42.82 | 30,564 |
| Jan 09, 2024 | 44.90 | 44.90 | 41.70 | 42.95 | 42.95 | 93,458 |
| Jan 08, 2024 | 41.40 | 42.98 | 40.10 | 41.63 | 41.63 | 76,691 |
| Jan 05, 2024 | 46.29 | 46.85 | 42.01 | 42.69 | 42.69 | 125,494 |
| Jan 04, 2024 | 50.00 | 52.90 | 44.21 | 45.38 | 45.38 | 502,415 |
| Jan 03, 2024 | 49.00 | 49.05 | 48.10 | 49.05 | 49.05 | 469,985 |
| Jan 02, 2024 | 33.87 | 40.88 | 32.00 | 40.88 | 40.88 | 327,179 |
| Jan 01, 2024 | 32.65 | 34.90 | 32.65 | 34.07 | 34.07 | 25,403 |
| Dec 29, 2023 | 33.06 | 34.00 | 32.50 | 33.10 | 33.10 | 8,141 |
| Dec 28, 2023 | 34.63 | 34.63 | 33.21 | 33.48 | 33.48 | 9,423 |
| Dec 27, 2023 | 33.50 | 34.25 | 32.80 | 33.96 | 33.96 | 8,531 |
| Dec 26, 2023 | 33.89 | 34.25 | 33.05 | 33.90 | 33.90 | 18,015 |
| Dec 22, 2023 | 34.00 | 34.00 | 32.13 | 33.23 | 33.23 | 6,111 |
| Dec 21, 2023 | 32.00 | 33.50 | 32.00 | 32.84 | 32.84 | 9,631 |
| Dec 20, 2023 | 34.30 | 34.30 | 32.25 | 32.82 | 32.82 | 18,707 |
| Dec 19, 2023 | 33.34 | 33.60 | 31.88 | 33.30 | 33.30 | 13,399 |
| Dec 18, 2023 | 34.20 | 34.20 | 32.60 | 32.69 | 32.69 | 25,765 |
| Dec 15, 2023 | 36.00 | 36.00 | 32.80 | 33.19 | 33.19 | 32,223 |
| Dec 14, 2023 | 34.50 | 34.50 | 33.10 | 33.51 | 33.51 | 20,125 |
| Dec 13, 2023 | 33.00 | 34.30 | 33.00 | 33.99 | 33.99 | 12,738 |
| Dec 12, 2023 | 34.45 | 34.45 | 33.26 | 33.44 | 33.44 | 31,023 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.