Vivo Bio Tech

Vivo Bio Tech Ltd Historical Data

NSEBSE

₹29.65

(1.54%)

Dec 15, 2025|01:25:00 PM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	33	34	31.55	32.52	325	14,15,814	33,014
18-Nov-2025	32.56	32.56	31.8	31.97	200	8,81,019	20,225
19-Nov-2025	32.2	32.4	30.99	31.59	255	10,78,513	26,326
20-Nov-2025	31.16	31.9	31.08	31.5	149	5,21,153	10,605
21-Nov-2025	31.35	32.3	31.01	31.09	140	4,87,849	11,413
24-Nov-2025	30.75	31.49	30	30.64	188	4,55,320	11,613
25-Nov-2025	31.39	31.39	30.1	30.35	119	3,30,990	9,072
26-Nov-2025	30.2	30.89	29.21	30.23	166	6,18,453	19,805
27-Nov-2025	30.16	32	30.16	30.48	117	5,22,771	11,022
28-Nov-2025	31.44	31.44	30.51	30.52	88	3,02,281	7,126
01-Dec-2025	30.58	31.37	30.56	30.79	113	3,89,449	10,078
02-Dec-2025	30.79	31.29	30.2	30.3	95	2,49,586	5,536
03-Dec-2025	30.3	31.78	30.05	30.33	114	4,94,158	13,087
04-Dec-2025	30.94	30.94	29.75	30.14	141	7,80,390	20,894
05-Dec-2025	30.77	30.77	27.16	28.21	396	16,86,606	38,659
08-Dec-2025	28.94	28.99	25.21	27.26	234	7,85,515	18,899
09-Dec-2025	27	27.48	25.32	26.4	290	10,93,543	24,388
10-Dec-2025	26.94	27.85	26	27.31	166	4,93,048	12,960
11-Dec-2025	27.94	29.95	27.05	29.27	305	7,96,163	15,433
12-Dec-2025	29.84	29.99	28.5	29.2	91	2,50,691	5,603

Vivo Bio Tech: Related NEWS

No Record Found

Invest wise with Expert advice