Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Vivanza Biosciences Limited (VIVANZA.BO)

2.2000
-0.0300
(-1.35%)
At close: 3:29:19 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 20252.12002.34002.12002.20002.200058,859
Apr 30, 20252.27002.32002.21002.23002.230040,426
Apr 29, 20252.21002.32002.21002.27002.270033,324
Apr 28, 20252.24002.38002.18002.29002.290061,303
Apr 25, 20252.38002.38002.21002.29002.290091,568
Apr 24, 20252.37002.37002.30002.32002.320042,066
Apr 23, 20252.43002.43002.31002.33002.3300111,677
Apr 22, 20252.35002.39002.27002.35002.350094,761
Apr 21, 20252.29002.43002.23002.28002.280064,179
Apr 17, 20252.40002.40002.22002.34002.340038,312
Apr 16, 20252.33002.35002.20002.33002.330038,993
Apr 15, 20252.21002.35002.19002.25002.250066,721
Apr 11, 20252.40002.40002.19002.28002.280026,811
Apr 9, 20252.25002.34002.12002.30002.300030,358
Apr 8, 20252.17002.37002.17002.23002.230080,384
Apr 7, 20252.28002.28002.28002.28002.280035,135
Apr 4, 20252.39002.39002.17002.39002.390093,302
Apr 3, 20252.28002.28002.18002.28002.280053,730
Apr 2, 20252.18002.18002.02002.18002.180073,002
Apr 1, 20251.99002.08001.90002.08002.080054,230
Mar 28, 20251.99001.99001.99001.99001.9900145,670
Mar 27, 20252.03002.03002.03002.03002.030017,212
Mar 26, 20252.07002.07002.07002.07002.0700124,979
Mar 25, 20252.15002.15002.11002.11002.110073,569
Mar 24, 20252.15002.15002.15002.15002.150030,059
Mar 21, 20252.15002.15002.15002.15002.150043,623
Mar 20, 20252.15002.15002.15002.15002.1500131,059
Mar 19, 20252.07002.11002.07002.11002.110058,555
Mar 18, 20252.11002.11002.07002.07002.070036,558
Mar 17, 20252.12002.12002.11002.11002.110011,938
Mar 13, 20252.15002.15002.15002.15002.150015,034
Mar 12, 20252.19002.19002.19002.19002.190022,903
Mar 11, 20252.23002.23002.23002.23002.23007,534
Mar 10, 20252.27002.27002.27002.27002.270022,513
Mar 7, 20252.33002.33002.31002.31002.310026,299
Mar 6, 20252.39002.39002.35002.35002.350032,772
Mar 5, 20252.39002.39002.39002.39002.390070,550
Mar 4, 20252.43002.43002.43002.43002.430011,225
Mar 3, 20252.47002.47002.47002.47002.470018,266
Feb 28, 20252.52002.52002.52002.52002.520025,983
Feb 27, 20252.57002.57002.57002.57002.570016,737
Feb 25, 20252.62002.62002.62002.62002.620023,489
Feb 24, 20252.67002.67002.67002.67002.670025,656
Feb 21, 20252.72002.72002.72002.72002.720037,718
Feb 20, 20252.92002.94002.66002.77002.7700161,601
Feb 19, 20252.80002.80002.80002.80002.800049,275
Feb 18, 20252.67002.67002.67002.67002.670033,913
Feb 17, 20252.54002.55002.35002.55002.5500104,515
Feb 14, 20252.23002.43002.23002.43002.430078,153
Feb 13, 20252.30002.32002.25002.32002.320077,926
Feb 12, 20252.19002.25002.00002.21002.2100220,387
Feb 11, 20252.14002.21002.05002.14002.1400198,899
Feb 10, 20252.31002.40002.07002.18002.1800178,900
Feb 7, 20252.35002.35002.19002.30002.3000275,117
Feb 6, 20252.55002.55002.33002.37002.3700510,299
Feb 5, 20252.73002.73002.52002.59002.5900284,312
Feb 4, 20252.81002.90002.65002.73002.7300180,255
Feb 3, 20253.05003.07002.81002.85002.8500303,321
Feb 1, 20253.08003.20002.75003.05003.0500378,885
Jan 31, 20252.97003.04002.97003.02003.020085,984
Jan 30, 20253.05003.05002.94002.98002.9800176,949
Jan 29, 20252.90003.09002.90003.01003.0100161,145
Jan 28, 20253.09003.10002.97003.00003.0000169,581
Jan 27, 20253.01003.11003.01003.03003.0300144,117
Jan 24, 20253.02003.10003.01003.06003.0600174,702
Jan 23, 20253.20003.20003.00003.07003.0700165,914
Jan 22, 20253.20003.25003.09003.18003.1800172,685
Jan 21, 20253.28003.30003.06003.18003.1800354,171
Jan 20, 20253.35003.40003.21003.29003.2900240,636
Jan 17, 20253.37003.45003.35003.37003.3700146,669
Jan 16, 20253.44003.45003.30003.42003.4200132,183
Jan 15, 20253.40003.48003.22003.39003.3900143,428
Jan 14, 20253.11003.44003.11003.40003.4000125,961
Jan 13, 20253.56003.56003.24003.28003.2800410,846
Jan 10, 20253.62003.69003.40003.51003.5100249,502
Jan 9, 20253.95003.95003.61003.62003.6200851,925
Jan 8, 20253.50003.85003.40003.85003.85003,079,017
Jan 7, 20253.52003.74003.15003.50003.5000384,413
Jan 6, 20253.69003.69003.40003.45003.4500335,288
Jan 3, 20253.70003.77003.56003.65003.6500657,267
Jan 2, 20253.90003.90003.53003.71003.7100536,406
Jan 1, 20253.48003.76003.37003.65003.6500726,780
Dec 31, 20243.37003.49003.28003.42003.4200324,792
Dec 30, 20243.44003.44003.23003.31003.3100277,980
Dec 27, 20243.34003.54003.27003.47003.47001,227,080
Dec 26, 20243.31003.32003.00003.26003.2600768,612
Dec 24, 20243.32003.39003.21003.24003.2400515,954
Dec 23, 20243.41003.50003.28003.33003.3300163,109
Dec 20, 20243.52003.59003.40003.44003.4400218,142
Dec 19, 20243.58003.60003.49003.52003.5200225,484
Dec 18, 20243.68003.73003.52003.63003.6300623,253
Dec 17, 20243.69003.72003.56003.63003.63001,130,124
Dec 16, 20243.90003.90003.33003.64003.6400279,592
Dec 13, 20244.00004.01003.49003.61003.61001,008,073
Dec 12, 20243.90003.90003.52003.75003.75001,769,909
Dec 11, 20243.57003.60003.50003.55003.5500412,293
Dec 10, 20243.30003.64003.24003.47003.47001,675,631
Dec 9, 20243.70003.70003.24003.34003.3400607,766
Dec 6, 20243.64003.64003.23003.59003.5900133,329
Dec 5, 20243.74003.75003.50003.54003.5400453,622
Dec 4, 20243.88003.90003.66003.66003.6600374,240
Dec 3, 20243.79003.97003.70003.85003.8500147,005
Dec 2, 20243.77003.94003.69003.79003.7900254,415
Nov 29, 20243.97004.00003.71003.79003.7900553,564
Nov 28, 20244.03004.03003.75003.86003.8600461,723
Nov 27, 20244.07004.10003.78003.84003.8400752,933
Nov 26, 20244.23004.23003.89003.97003.9700452,676
Nov 25, 20244.23004.23004.02004.06004.0600177,102
Nov 22, 20244.03004.15003.95004.03004.0300519,060
Nov 21, 20244.00004.08003.97004.03004.03001,078,774
Nov 19, 20244.16004.30003.90003.90003.9000105,191
Nov 18, 20244.17004.23003.97004.10004.1000235,914
Nov 14, 20244.00004.24003.90004.17004.1700254,358
Nov 13, 20244.32004.33004.05004.05004.0500305,530
Nov 12, 20244.25004.34004.19004.26004.2600136,990
Nov 11, 20244.35004.35004.10004.29004.2900192,078
Nov 8, 20244.21004.36004.17004.29004.2900665,444
Nov 7, 20244.20004.21004.14004.18004.180067,710
Nov 6, 20244.21004.22004.14004.15004.1500113,640
Nov 4, 20244.15004.22004.09004.13004.1300149,948
Nov 1, 20243.97004.07003.97004.03004.030070,328
Oct 31, 20243.86003.94003.86003.90003.9000193,276
Oct 29, 20243.81003.81003.53003.71003.71001,286,128
Oct 28, 20243.62003.76003.55003.66003.66002,044,391
Oct 25, 20243.69003.69003.51003.62003.62001,291,572
Oct 24, 20243.75003.83003.68003.69003.690054,089
Oct 23, 20243.60003.69003.36003.66003.6600321,878
Oct 22, 20243.88003.88003.52003.52003.5200895,849
Oct 21, 20243.94003.94003.65003.70003.700060,792
Oct 18, 20243.96003.96003.70003.77003.770042,988
Oct 17, 20243.82003.88003.71003.85003.850022,805
Oct 16, 20243.94003.94003.60003.81003.810069,663
Oct 15, 20243.95003.95003.76003.77003.770076,162
Oct 14, 20243.88004.15003.80003.95003.9500146,840
Oct 11, 20244.19004.26003.92003.99003.990081,406
Oct 10, 20244.08004.25003.87004.07004.070068,794
Oct 9, 20244.04004.12003.85004.07004.070079,270
Oct 8, 20243.91003.94003.81003.93003.930061,346
Oct 7, 20243.96003.97003.81003.83003.830088,805
Oct 4, 20243.72003.79003.65003.79003.790057,380
Oct 3, 20243.64003.72003.64003.72003.720041,910
Oct 1, 20243.70003.70003.66003.69003.690057,643
Sep 30, 20243.73003.73003.73003.73003.730065,351
Sep 27, 20243.76003.80003.76003.80003.800072,676
Sep 26, 20243.83003.83003.83003.83003.830054,238
Sep 25, 20243.97003.97003.90003.90003.900077,499
Sep 24, 20243.86003.90003.86003.90003.900036,394
Sep 23, 20243.81003.87003.81003.87003.870049,635
Sep 20, 20243.80003.80003.73003.80003.8000115,229
Sep 19, 20243.83003.83003.80003.80003.800047,150
Sep 18, 20243.90003.90003.83003.83003.830059,200
Sep 17, 20243.91003.91003.90003.90003.900032,536
Sep 16, 20244.00004.00003.93003.95003.950013,584
Sep 13, 20244.00004.00003.93004.00004.000036,446
Sep 12, 20244.00004.01004.00004.01004.010026,981
Sep 11, 20244.02004.02004.00004.01004.010027,426
Sep 10, 20244.06004.06004.02004.02004.020031,740
Sep 9, 20243.99003.99003.97003.99003.990048,407
Sep 6, 20244.00004.00003.92003.92003.920038,374
Sep 5, 20244.06004.06004.00004.00004.000031,781
Sep 4, 20244.00004.06004.00004.06004.0600105,955
Sep 3, 20243.99003.99003.99003.99003.990060,315
Sep 2, 20244.15004.15004.07004.07004.070043,652
Aug 30, 20244.15004.15004.15004.15004.150044,032
Aug 29, 20244.23004.23004.23004.23004.230035,725
Aug 28, 20244.31004.32004.31004.31004.310023,743
Aug 26, 20244.90004.90004.47004.47004.4700155,785
Aug 23, 20244.65004.79004.61004.70004.7000127,211
Aug 22, 20244.50004.60004.45004.57004.5700276,035
Aug 21, 20244.35004.39004.28004.39004.3900209,251
Aug 20, 20244.24004.25004.10004.19004.1900180,562
Aug 19, 20243.85004.05003.70004.05004.0500192,758
Aug 16, 20244.13004.19003.86003.86003.8600348,042
Aug 14, 20244.29004.33004.05004.06004.0600138,971
Aug 13, 20244.50004.50004.22004.26004.2600257,330
Aug 12, 20244.49004.57004.37004.43004.430069,265
Aug 9, 20244.48004.63004.30004.42004.4200112,610
Aug 8, 20244.22004.48004.22004.41004.410049,324
Aug 7, 20244.55004.55004.38004.43004.430051,430
Aug 6, 20244.60004.60004.35004.48004.4800165,349
Aug 5, 20244.58004.60004.40004.57004.570087,313
Aug 2, 20244.65004.75004.50004.58004.5800295,806
Aug 1, 20244.75004.84004.69004.70004.700099,051
Jul 31, 20244.75004.85004.71004.80004.800084,911
Jul 30, 20244.89004.89004.69004.79004.7900123,277
Jul 29, 20244.75004.90004.73004.78004.7800142,546
Jul 26, 20244.92004.98004.78004.85004.8500238,498
Jul 25, 20244.96005.00004.80004.88004.8800106,522
Jul 24, 20245.02005.02004.84004.91004.910083,522
Jul 23, 20245.00005.00004.83004.93004.930081,338
Jul 22, 20244.94004.99004.82004.91004.910053,533
Jul 19, 20244.91005.05004.79004.82004.8200109,070
Jul 18, 20245.00005.14004.90004.97004.9700134,371
Jul 16, 20244.71005.05004.71004.97004.9700272,960
Jul 15, 20244.90004.97004.68004.81004.8100224,246
Jul 12, 20245.00005.00004.88004.90004.9000159,907
Jul 11, 20245.10005.10004.94004.96004.960076,166
Jul 10, 20245.27005.27004.95005.05005.0500109,774
Jul 9, 20245.00005.20004.90005.03005.0300147,982
Jul 8, 20245.00005.03004.90004.99004.9900147,592
Jul 5, 20245.09005.11004.98005.02005.0200153,155
Jul 4, 20245.10005.15004.99005.01005.0100199,031
Jul 3, 20245.10005.15005.00005.01005.0100206,115
Jul 2, 20245.10005.18004.98005.00005.0000151,385
Jul 1, 20245.25005.25005.00005.10005.1000231,763
Jun 28, 20245.00005.28004.88005.14005.1400317,460
Jun 27, 20245.42005.42005.13005.13005.1300368,513
Jun 26, 20245.53005.60005.30005.40005.4000157,902
Jun 25, 20245.73005.75005.40005.50005.5000310,492
Jun 24, 20245.65005.93005.57005.63005.6300260,047
Jun 21, 20245.97006.00005.74005.77005.7700245,608
Jun 20, 20245.95005.95005.78005.86005.8600149,630
Jun 19, 20245.90006.08005.78005.89005.8900156,085
Jun 18, 20245.92006.09005.72005.95005.9500167,356
Jun 14, 20246.14006.15005.90006.01006.0100205,752
Jun 13, 20246.00006.15005.80006.02006.0200318,895
Jun 12, 20246.18006.18005.77006.00006.0000280,939
Jun 11, 20246.20006.29005.96006.07006.0700184,308
Jun 10, 20246.10006.15005.82006.12006.1200224,546
Jun 7, 20246.13006.13005.87006.00006.0000153,588
Jun 6, 20246.15006.20005.76005.86005.8600270,340
Jun 5, 20246.40006.40005.88006.06006.0600190,232
Jun 4, 20246.40006.60006.08006.18006.1800433,822
Jun 3, 20246.51006.65006.21006.40006.4000421,510
May 31, 20246.50006.60006.15006.51006.5100174,333
May 30, 20246.55006.79006.32006.39006.3900306,418
May 29, 20247.00007.00006.60006.65006.6500111,899
May 28, 20246.94006.94006.60006.72006.7200111,572
May 27, 20247.03007.12006.71006.89006.890078,473
May 24, 20247.12007.20006.80007.01007.010041,790
May 23, 20246.95007.15006.85006.98006.980067,190
May 22, 20247.00007.15006.91006.98006.9800112,639
May 21, 20247.38007.38007.18007.23007.230094,853
May 17, 20247.65007.65007.16007.27007.2700173,826
May 16, 20247.51007.54007.30007.53007.5300179,047
May 15, 20247.18007.19007.00007.19007.190074,564
May 14, 20246.54006.85006.47006.85006.8500156,997
May 13, 20246.55006.58006.35006.53006.530056,488
May 10, 20246.65006.78006.35006.55006.5500154,164
May 9, 20247.06007.06006.60006.65006.6500160,638
May 8, 20247.15007.30006.78006.92006.9200177,398
May 7, 20247.52007.60007.13007.13007.1300198,312
May 6, 20247.76007.80007.30007.50007.5000221,712
May 3, 20247.75007.80007.51007.65007.6500203,272
May 2, 20247.68008.00007.61007.69007.6900355,638