Vivanta Industries Share Price History

CMP as on24-Sep-21 15:28

₹ 16.45
-0.85 -4.91%

Open

₹ 17.30

Turnover (lac)

Prev. Close

₹ 17.30

Day's Vol (shares)

₹ 461

Day's Range

₹ 16.45
₹ 17.30

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 ()
23-Sep-2021 18.20 18.20 17.30 17.30 12 0.01 485 0.85 -0.80
22-Sep-2021 17.40 17.40 16.60 17.30 7 0 97 0.80 -0.10
21-Sep-2021 16.60 16.60 16.10 16.60 9 0 86 0.50 0
20-Sep-2021 15.70 17 15.40 16.30 26 0.03 1,902 1.60 0.55
17-Sep-2021 16.40 16.70 16.20 16.20 4 0.01 318 0.50 -0.20
16-Sep-2021 16.50 16.70 16.50 16.70 11 0.01 691 0.20 0.20
15-Sep-2021 14.60 16 14.60 16 16 0.03 1,961 1.45 1.40
14-Sep-2021 14.60 15.30 14.60 15.30 13 0.01 486 0.75 0.75
13-Sep-2021 15.30 16.10 15.30 15.30 11 0.01 836 0.75 0
09-Sep-2021 15.30 15.30 15.30 15.30 8 0.02 1,605 0 0
08-Sep-2021 14.60 14.60 14.60 14.60 7 0.01 746 0 0
07-Sep-2021 14 14.40 14 14 4 0 26 0.45 0
06-Sep-2021 13.70 14.60 13.70 14 10 0.01 908 0.90 0.25
03-Sep-2021 14 14 14 14 4 0.01 477 0 0
02-Sep-2021 14.70 14.70 14.70 14.70 10 0.02 1,137 0 0
01-Sep-2021 15.40 15.40 15.40 15.40 5 0 308 0 0
31-Aug-2021 16.70 16.80 16.20 16.20 8 0.01 632 0.55 -0.50
30-Aug-2021 17.10 17.10 17.10 17.10 5 0 157 0 0
26-Aug-2021 17.90 17.90 17.90 17.90 5 0 225 0 0
25-Aug-2021 18.80 18.80 18.80 18.80 1 0 5 0 0
24-Aug-2021 20.50 20.50 19.80 19.80 11 0.03 1,413 0.70 -0.70
Open ZERO Brokerage Demat Account