Home > Share Market > Stocks > Vivimed Labs > VIVIMEDLAB Share Price History

Vivimed Labs - VIVIMEDLAB Share Price History

Vivimed Labs

CMP as on 01-Jul-22 15:29

10.05

Open

₹ 9.75

Turnover (lac)

₹ 16

Prev. Close

₹ 9.85

Day's Vol (shares)

₹ 1,63,271

Day's Range (₹)

₹ 9.55
₹ 10.20

Vivimed Labs Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
01-Jul-2022 9.75 10.20 9.55 10.10 806 1.61 103,411 0.65 0.30
30-Jun-2022 9.60 10.30 9.60 9.85 1,404 5.74 222,948 0.70 0.25
29-Jun-2022 10.10 10.10 10.10 10.10 222 0.54 53,430 0 0
28-Jun-2022 11.70 11.70 10.60 10.60 675 4.06 295,516 1.10 -1.10
27-Jun-2022 11.10 11.20 11.10 11.20 174 0.78 67,333 0.10 0.10
24-Jun-2022 10 10.70 10 10.70 990 4.35 305,340 0.65 0.65
23-Jun-2022 9.20 9.70 8.85 9.70 1,678 5.32 328,296 0.85 0.50
22-Jun-2022 8.15 8.85 7.75 8.85 1,567 4.86 313,750 1.10 0.70
21-Jun-2022 8 8.30 7.60 8.05 3,323 18.30 882,132 0.70 0.05
20-Jun-2022 10.80 10.80 8.40 8.40 2,542 11.90 749,977 2.35 -2.40
17-Jun-2022 11.30 11.80 10.40 10.50 2,010 6.16 334,812 1.35 -0.80
16-Jun-2022 11.80 12.40 11.30 11.60 989 1.99 96,361 1.15 -0.20
15-Jun-2022 12 12.10 11.60 11.70 657 0.95 54,674 0.50 -0.30
14-Jun-2022 11.80 12.30 11.80 11.90 703 1.39 69,828 0.50 0.15
13-Jun-2022 12.90 12.90 11.90 12 1,216 3.33 183,923 1 -0.90
10-Jun-2022 13 13.10 12.80 12.90 549 0.87 41,791 0.30 -0.10
09-Jun-2022 13 13.20 12.90 13 370 0.64 33,833 0.25 0
08-Jun-2022 13 13.20 12.90 12.90 427 0.82 36,153 0.30 -0
07-Jun-2022 12.90 13.30 12.90 13 391 0.80 32,889 0.40 0.10
06-Jun-2022 13.10 13.30 12.90 13 558 0.94 52,521 0.45 -0.20
03-Jun-2022 13.50 13.50 13.20 13.40 572 1.01 51,842 0.30 -0.10
02-Jun-2022 13.30 13.50 13.10 13.30 629 1.67 89,773 0.35 0

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity