Vivanta Industries Share Price History

CMP as on05-Aug-21 15:18

₹ 23.55
-1.2 -4.85%

Open

₹ 25.95

Turnover (lac)

Prev. Close

₹ 24.75

Day's Vol (shares)

₹ 8,323

Day's Range

₹ 23.55
₹ 25.95

Vivanta Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
05-Aug-2021 26 26 23.60 23.60 38 0.21 8,323 2.40 -2.40
04-Aug-2021 24.80 24.80 24.80 24.80 9 0.03 1,229 0 0
03-Aug-2021 23.60 23.60 23.60 23.60 11 0.02 911 0 0
02-Aug-2021 22.50 22.50 22.50 22.50 6 0.01 265 0 0
30-Jul-2021 21.40 21.40 21.40 21.40 7 0.04 2,097 0 0
29-Jul-2021 20.40 20.40 20.40 20.40 11 0.01 475 0 0
28-Jul-2021 19.50 19.50 19.50 19.50 16 0.04 2,253 0 0
27-Jul-2021 18.50 18.50 18.50 18.50 30 0.10 5,158 0.03 0.03
26-Jul-2021 17.70 17.70 17.70 17.70 12 0.02 917 0 0
23-Jul-2021 16.80 16.80 16.80 16.80 10 0.04 2,178 0 0
22-Jul-2021 16 16 16 16 10 0.01 857 0 0
20-Jul-2021 15.40 15.40 14.70 15.30 21 0.04 2,244 0.72 -0.20
19-Jul-2021 14.70 14.70 13.30 14.70 14 0.02 1,461 1.40 -0
16-Jul-2021 14 14 12.70 14 24 0.03 1,913 1.31 -0
15-Jul-2021 13.40 13.40 13.40 13.40 14 0.03 1,543 0.01 0
14-Jul-2021 14 14 12.60 12.80 17 0.02 1,203 1.32 -1.20
13-Jul-2021 13.80 13.80 12.50 13.30 13 0.04 2,780 1.30 -0.50
12-Jul-2021 13.10 13.10 13.10 13.10 14 0.04 3,071 0 0
09-Jul-2021 12.50 12.50 12.50 12.50 4 0 292 0 0
08-Jul-2021 11.90 11.90 11.90 11.90 13 0.03 1,944 0 0
07-Jul-2021 11.40 11.40 11.40 11.40 2 0 63 0 0
06-Jul-2021 10.80 10.80 9.79 10.80 12 0.03 2,914 1.02 0
Open ZERO Brokerage Demat Account