Vivanza Biosciences

VIVN
🏛️ india →
2.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 11.10 11.20 10.75 10.77 0.0M
2023-12-28 10.67 10.67 10.42 10.67 0.0M
2023-12-27 11.19 11.23 10.17 10.17 0.0M
2023-12-26 10.80 10.80 10.00 10.70 0.0M
2023-12-22 10.00 10.29 10.00 10.29 0.0M
2023-12-21 9.30 9.96 9.30 9.80 0.0M
2023-12-20 10.68 10.68 9.75 9.78 0.0M
2023-12-19 9.84 10.33 9.45 10.26 0.0M
2023-12-18 9.80 9.87 9.35 9.84 0.0M
2023-12-15 8.70 9.46 8.70 9.40 0.0M
2023-12-14 9.55 9.79 8.87 9.02 0.0M
2023-12-13 9.60 9.60 9.20 9.33 0.0M
2023-12-12 9.05 9.51 8.80 9.33 0.1M
2023-12-11 9.10 9.10 8.55 9.06 0.1M
2023-12-08 9.37 9.37 8.55 8.67 0.0M
2023-12-07 9.14 9.58 8.90 8.99 0.0M
2023-12-06 9.30 9.41 8.55 9.14 0.1M
2023-12-05 8.89 9.25 8.75 8.97 0.0M
2023-12-04 8.67 8.92 8.30 8.92 0.0M
2023-12-01 8.70 8.70 8.10 8.50 0.0M
2023-11-30 8.49 8.65 7.97 8.50 0.1M
2023-11-29 8.69 8.69 7.95 8.38 0.1M
2023-11-28 8.28 8.28 8.27 8.28 0.0M
2023-11-24 7.89 7.89 7.22 7.89 0.1M
2023-11-23 6.82 7.52 6.82 7.52 0.1M
2023-11-22 7.21 7.75 7.17 7.17 0.1M
2023-11-21 8.20 8.20 7.54 7.54 0.2M
2023-11-20 8.34 8.75 7.93 7.93 0.1M
2023-11-17 8.34 8.34 8.34 8.34 0.0M
2023-11-16 9.50 9.50 8.77 8.77 0.1M
2023-11-15 9.71 10.18 9.23 9.23 0.0M
2023-11-13 9.71 9.71 9.71 9.71 0.0M
2023-11-12 10.22 10.22 10.22 10.22 0.0M
2023-11-10 10.76 10.76 10.75 10.75 0.0M
2023-11-09 11.31 11.31 11.31 11.31 0.0M
2023-11-08 13.00 13.00 11.90 11.90 0.1M
2023-11-07 12.18 13.17 11.93 12.52 0.2M
2023-11-06 13.10 13.80 12.52 12.55 0.1M
2023-11-03 13.62 13.62 12.69 13.17 0.1M
2023-11-02 13.48 13.48 13.15 13.35 0.2M
2023-11-01 12.41 12.92 12.41 12.84 0.1M
2023-10-31 12.31 12.31 12.29 12.31 0.3M
2023-10-30 11.73 11.73 11.73 11.73 0.0M
2023-10-27 11.00 11.18 11.00 11.18 0.0M
2023-10-26 11.49 11.49 10.64 10.65 0.0M
2023-10-25 10.75 11.20 10.25 11.20 0.0M
2023-10-23 10.74 11.40 10.74 10.75 0.0M
2023-10-20 11.30 11.30 10.81 11.30 0.0M
2023-10-19 10.74 11.30 10.74 11.30 0.0M
2023-10-18 11.25 11.25 10.76 10.77 0.0M
2023-10-17 11.60 11.60 10.56 11.25 0.0M
2023-10-16 11.69 12.27 11.11 11.11 0.0M
2023-10-13 11.69 11.69 11.69 11.69 0.0M
2023-10-12 11.50 11.69 11.50 11.69 0.0M
2023-10-11 11.03 11.47 11.03 11.47 0.0M
2023-10-10 11.25 11.25 11.25 11.25 0.0M
2023-10-09 10.95 11.16 10.95 11.16 0.0M
2023-10-06 10.95 10.95 10.95 10.95 0.0M
2023-10-05 10.74 10.74 10.74 10.74 0.0M
2023-10-04 10.53 10.53 10.53 10.53 0.0M
2023-10-03 10.53 10.53 10.53 10.53 0.0M
2023-09-29 10.95 10.95 10.74 10.74 0.0M
2023-09-28 10.94 10.95 10.94 10.95 0.0M
2023-09-27 10.94 10.94 10.94 10.94 0.0M
2023-09-26 11.16 11.16 11.16 11.16 0.0M
2023-09-25 11.38 11.38 11.38 11.38 0.0M
2023-09-22 11.61 11.61 11.61 11.61 0.0M
2023-09-21 11.84 11.84 11.84 11.84 0.0M
2023-09-20 12.08 12.08 12.08 12.08 0.0M
2023-09-18 12.00 12.00 11.85 11.85 0.0M
2023-09-15 12.09 12.09 12.09 12.09 0.0M
2023-09-14 12.58 12.58 12.33 12.33 0.0M
2023-09-13 12.58 12.58 12.58 12.58 0.0M
2023-09-12 12.83 12.83 12.83 12.83 0.0M
2023-09-11 13.35 13.35 13.09 13.09 0.0M
2023-09-08 13.32 13.35 13.32 13.35 0.0M
2023-09-07 13.59 13.59 13.59 13.59 0.1M
2023-09-06 14.60 14.60 13.75 13.86 0.1M
2023-09-05 14.40 14.50 13.12 14.15 0.0M
2023-09-04 13.88 13.88 13.50 13.81 0.1M
2023-09-01 13.96 13.96 13.15 13.22 0.1M
2023-08-31 13.30 13.30 13.30 13.30 0.0M
2023-08-30 12.70 12.70 12.70 12.70 0.0M
2023-08-29 11.53 12.10 11.53 12.10 0.0M
2023-08-28 11.53 11.53 11.53 11.53 0.0M
2023-08-25 10.80 10.99 10.80 10.99 0.0M
2023-08-24 10.78 10.78 10.78 10.78 0.0M
2023-08-23 11.20 11.20 11.00 11.00 0.0M
2023-08-22 10.91 11.20 10.91 11.20 0.0M
2023-08-21 11.13 11.57 11.13 11.13 0.0M
2023-08-18 11.35 11.81 11.35 11.35 0.0M
2023-08-17 11.58 11.58 11.14 11.58 0.0M
2023-08-16 11.59 11.59 11.36 11.36 0.0M
2023-08-11 11.60 11.60 11.59 11.59 0.0M
2023-08-10 11.82 11.82 11.82 11.82 0.0M
2023-08-09 12.30 12.30 12.06 12.06 0.0M
2023-08-08 12.30 12.30 12.30 12.30 0.0M
2023-08-07 12.40 12.40 12.40 12.40 0.0M
2023-08-04 12.65 12.65 12.65 12.65 0.0M
2023-08-03 13.00 13.00 12.90 12.90 0.0M
2023-08-02 13.09 13.09 13.09 13.09 0.0M
2023-08-01 13.35 13.35 13.35 13.35 0.0M
2023-07-31 13.62 13.62 13.62 13.62 0.0M
2023-07-28 13.89 13.89 13.89 13.89 0.0M
2023-07-27 14.17 14.17 14.17 14.17 0.0M
2023-07-26 14.45 14.45 14.45 14.45 0.0M
2023-07-25 14.74 14.74 14.74 14.74 0.0M
2023-07-19 15.20 15.20 14.19 15.04 0.0M
2023-07-18 14.89 14.89 13.50 14.54 0.0M
2023-07-17 14.19 14.19 14.19 14.19 0.0M
2023-07-14 13.52 13.52 13.52 13.52 0.0M
2023-07-13 12.88 12.88 12.88 12.88 0.0M
2023-07-12 12.27 12.27 12.27 12.27 0.0M
2023-07-11 11.69 11.69 10.70 11.69 0.0M
2023-07-10 11.14 11.14 11.14 11.14 0.0M
2023-07-07 10.11 10.61 10.11 10.61 0.0M
2023-07-06 10.11 10.11 10.11 10.11 0.0M
2023-07-05 9.63 9.63 9.63 9.63 0.0M
2023-07-04 9.18 9.18 9.18 9.18 0.0M
2023-07-03 8.75 8.75 8.75 8.75 0.0M
2023-06-30 8.34 8.34 8.34 8.34 0.0M
2023-06-28 7.95 8.32 7.95 7.95 0.0M
2023-06-27 7.93 7.93 7.93 7.93 0.0M
2023-06-26 8.27 8.27 7.55 7.56 0.0M
2023-06-23 8.55 8.55 7.75 7.88 0.0M
2023-06-22 8.74 8.74 7.92 8.15 0.0M
2023-06-21 8.33 8.33 8.33 8.33 0.0M
2023-06-20 9.04 9.04 8.76 8.76 0.0M
2023-06-19 9.22 9.22 9.22 9.22 0.0M
2023-06-16 10.21 10.21 9.70 9.70 0.0M
2023-06-15 10.21 10.21 10.21 10.21 0.0M
2023-06-14 10.74 10.74 10.74 10.74 0.0M
2023-06-13 11.30 11.30 11.30 11.30 0.0M
2023-06-12 11.89 11.89 11.89 11.89 0.0M
2023-06-05 12.51 12.51 12.51 12.51 0.0M
2023-05-29 13.16 13.16 13.16 13.16 0.0M
2023-05-22 13.85 13.85 13.85 13.85 0.0M
2023-05-15 14.57 14.57 14.57 14.57 0.0M
2023-05-08 15.33 15.33 15.33 15.33 0.0M
2023-05-02 16.13 16.13 16.13 16.13 0.0M
2023-04-24 16.97 16.97 16.97 16.97 0.0M
2023-04-03 17.86 17.86 17.86 17.86 0.0M
2023-03-27 18.80 18.80 18.80 18.80 0.0M
2023-03-20 19.75 19.75 19.75 19.75 0.0M
2023-03-15 20.78 20.78 20.78 20.78 0.1M
2023-03-14 19.80 19.80 19.80 19.80 0.0M
2023-03-13 18.86 18.86 18.86 18.86 0.0M
2023-03-10 17.96 17.96 17.11 17.96 0.1M
2023-03-09 17.11 17.11 17.11 17.11 0.0M
2023-03-08 16.30 16.30 16.30 16.30 0.0M
2023-03-06 15.51 15.52 15.30 15.52 0.1M
2023-03-03 14.80 15.34 14.79 14.79 0.0M
2023-03-02 16.00 16.26 14.92 15.56 0.0M
2023-03-01 15.84 15.84 15.10 15.58 0.0M
2023-02-28 15.20 15.20 14.10 15.10 0.0M
2023-02-27 14.59 14.59 13.90 14.50 0.0M
2023-02-24 14.05 14.05 13.33 13.90 0.0M
2023-02-23 13.00 13.75 13.00 13.40 0.0M
2023-02-22 14.39 14.39 13.10 13.11 0.0M
2023-02-21 13.80 14.09 13.11 13.71 0.0M
2023-02-20 13.51 14.40 13.37 13.42 0.0M
2023-02-17 14.07 15.50 14.07 14.07 0.0M
2023-02-16 14.99 14.99 13.81 14.81 0.0M
2023-02-15 13.75 14.40 13.71 14.35 0.0M
2023-02-14 14.80 14.80 13.61 14.43 0.0M
2023-02-13 14.68 14.68 13.40 14.26 0.0M
2023-02-10 14.05 14.05 13.99 14.05 0.0M
2023-02-09 15.00 15.00 13.87 13.96 0.0M
2023-02-08 15.00 15.00 13.90 14.59 0.0M
2023-02-07 14.88 14.88 14.63 14.63 0.0M
2023-02-06 15.79 15.79 14.29 14.31 0.0M
2023-02-03 15.01 15.89 15.00 15.04 0.0M
2023-02-02 16.00 16.00 14.77 15.79 0.0M
2023-02-01 15.50 15.54 14.80 15.54 0.0M
2023-01-31 15.62 15.62 14.54 14.80 0.0M
2023-01-30 15.10 15.31 14.12 15.31 0.0M
2023-01-27 15.34 15.34 13.96 14.58 0.0M
2023-01-25 14.69 14.69 14.69 14.69 0.0M
2023-01-24 14.00 14.85 14.00 14.00 0.0M
2023-01-23 14.76 15.78 14.73 14.73 0.0M
2023-01-20 16.30 16.30 15.01 15.51 0.0M
2023-01-19 15.62 15.62 15.62 15.62 0.0M
2023-01-18 16.99 16.99 15.52 16.44 0.0M
2023-01-17 16.50 17.49 16.33 16.34 0.0M
2023-01-16 17.22 17.22 15.65 17.19 0.0M
2023-01-13 16.40 16.40 16.40 16.40 0.0M
2023-01-12 16.05 16.85 16.05 16.10 0.0M
2023-01-09 16.05 16.05 16.05 16.05 0.0M
2023-01-03 16.38 16.38 16.38 16.38 0.0M