Vivo Bio Tech Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Vivo Bio Tech Ltd		MCap (aprox) 58.4 Crores	Symbol : 511509	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.5%	-6.0%	1.5%	-5.8%	-16.7%	-34.1%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	26.32	-0.39	7.55k	-1.5%
20-05-26	Wed	26.71	-0.16	10.82k	-0.6%	Data Update : 8 PM
19-05-26	Tue	26.87	-0.18	24.06k	-0.7%	21-05-26 : 26.32
18-05-26	Mon	27.05	-0.51	17.47k	-1.9%
15-05-26	Fri	27.56	-0.26	4.31k	-0.9%	Compared to  :  12-05-26 27.55
14-05-26	Thu	27.82	0.34	16.64k	1.2%
13-05-26	Wed	27.48	-0.07	7.36k	-0.3%	7 Days %
12-05-26	Tue	27.55	-0.72	7.86k	-2.5%	-4.5%
11-05-26	Mon	28.27	-0.17	8.17k	-0.6%
08-05-26	Fri	28.44	0.07	7.72k	0.2%	Compared to  :  21-04-26 28.01
07-05-26	Thu	28.37	0.66	14.21k	2.4%
06-05-26	Wed	27.71	-0.15	5.85k	-0.5%	1 Month %
05-05-26	Tue	27.86	-0.25	16.73k	-0.9%	-6.0%
04-05-26	Mon	28.11	0.24	12.82k	0.9%	.
30-04-26	Thu	27.87	0.04	14.44k	0.1%	Compared to  :  20-03-26 25.92
29-04-26	Wed	27.83	0.57	24.02k	2.1%
28-04-26	Tue	27.26	-1.26	22.04k	-4.4%	2 Months %
27-04-26	Mon	28.52	0.94	9.1k	3.4%	1.5%
24-04-26	Fri	27.58	-0.22	14.73k	-0.8%
23-04-26	Thu	27.8	-0.69	9.56k	-2.4%	Compared to  :  20-02-26 27.93
22-04-26	Wed	28.49	0.48	6.46k	1.7%
21-04-26	Tue	28.01	-0.32	15.94k	-1.1%	3 Months %
20-04-26	Mon	28.33	-0.97	14.56k	-3.3%	-5.8%
17-04-26	Fri	29.3	0.38	19.68k	1.3%
16-04-26	Thu	28.92	0.6	8.07k	2.1%	Compared to  :  21-11-25 31.59
15-04-26	Wed	28.32	2.12	74.06k	8.1%
13-04-26	Mon	26.2	-0.11	12.12k	-0.4%	6 Months %
10-04-26	Fri	26.31	0.3	20.8k	1.2%	-16.7%
09-04-26	Thu	26.01	0.26	5.52k	1.0%
08-04-26	Wed	25.75	0.71	18.69k	2.8%	Compared to  :  21-05-25 39.91
07-04-26	Tue	25.04	0.24	8.89k	1.0%
06-04-26	Mon	24.8	0.56	32.34k	2.3%	1 year %
02-04-26	Thu	24.24	1.18	21.85k	5.1%	-34.1%
01-04-26	Wed	23.06	2.01	15.85k	9.5%
30-03-26	Mon	21.05	-1.96	48.18k	-8.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	23.01	-2.2	48.26k	-8.7%
25-03-26	Wed	25.21	-0.08	25.62k	-0.3%
24-03-26	Tue	25.29	0	31.31k	0.0%
23-03-26	Mon	25.29	-0.63	40.08k	-2.4%
20-03-26	Fri	25.92	1.24	55.71k	5.0%
19-03-26	Thu	24.68	-0.46	12.91k	-1.8%
18-03-26	Wed	25.14	-2.18	13.92k	1.8%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	27.32	-0.51	13.25k	-1.8%
26-02-26	Thu	27.83	-0.09	10.18k	-0.3%
25-02-26	Wed	27.92	-0.4	10k	-1.4%
24-02-26	Tue	28.32	-0.13	5.52k	-0.5%
23-02-26	Mon	28.45	0.52	59.08k	1.9%
20-02-26	Fri	27.93	-0.54	5.36k	-1.9%
19-02-26	Thu	28.47	0.17	3.06k	0.6%
18-02-26	Wed	28.3	-0.09	5.43k	-0.3%
17-02-26	Tue	28.39	-0.18	13.13k	-0.6%
16-02-26	Mon	28.57	-0.33	9.45k	-1.1%
13-02-26	Fri	28.9	-0.1	17.61k	-0.3%
12-02-26	Thu	29	0.6	9.01k	2.1%
11-02-26	Wed	28.4	-0.07	10.65k	-0.2%
10-02-26	Tue	28.47	0.35	13.06k	1.2%
09-02-26	Mon	28.12	-0.85	32.9k	-2.9%
06-02-26	Fri	28.97	-0.33	12.17k	-1.1%
05-02-26	Thu	29.3	0.51	23.19k	1.8%
04-02-26	Wed	28.79	0.35	53.28k	1.2%
03-02-26	Tue	28.44	1.14	17.61k	4.2%
02-02-26	Mon	27.3	0.17	18.06k	0.6%
01-02-26	Sun	27.13	0.71	20.67k	2.7%
30-01-26	Fri	26.42	-0.11	49.9k	-0.4%
29-01-26	Thu	26.53	-1.07	23.28k	-3.9%
28-01-26	Wed	27.6	-0.53	10.91k	-1.9%
27-01-26	Tue	28.13	-0.54	12.12k	-1.9%
23-01-26	Fri	28.67	-0.28	17.27k	-1.0%
22-01-26	Thu	28.95	-1.29	22.2k	-4.3%
21-01-26	Wed	30.24	-0.41	9.36k	-1.3%
20-01-26	Tue	30.65	-0.01	7.51k	0.0%
19-01-26	Mon	30.66	-0.79	17.61k	-2.5%
16-01-26	Fri	31.45	-0.26	8.12k	-0.8%
14-01-26	Wed	31.71	0.63	38.92k	2.0%
13-01-26	Tue	31.08	-0.66	13.19k	-2.1%
12-01-26	Mon	31.74	-0.37	12.74k	-1.2%
09-01-26	Fri	32.11	0.57	15.62k	1.8%
08-01-26	Thu	31.54	0.22	38.74k	0.7%
07-01-26	Wed	31.32	-0.3	13.46k	-0.9%
06-01-26	Tue	31.62	-0.28	4.89k	-0.9%
05-01-26	Mon	31.9	0.31	3.47k	1.0%
02-01-26	Fri	31.59	0.21	6.82k	0.7%
01-01-26	Thu	31.38	-0.73	15.08k	-2.3%
31-12-25	Wed	32.11	-0.49	21.8k	-1.5%
30-12-25	Tue	32.6	0.54	13.81k	1.7%
29-12-25	Mon	32.06	-0.35	39.73k	-1.1%
26-12-25	Fri	32.41	-0.78	48.79k	-2.4%
24-12-25	Wed	33.19	4.63	201.06k	16.2%
23-12-25	Tue	28.56	0.36	6.39k	1.3%
22-12-25	Mon	28.2	0.59	8.58k	2.1%
19-12-25	Fri	27.61	-1.6	24.72k	-5.5%
18-12-25	Thu	29.21	-0.43	6.47k	-1.5%
17-12-25	Wed	29.64	0.44	5.09k	1.5%
16-12-25	Tue	29.2	-0.07	8.58k	-0.2%
15-12-25	Mon	29.27	1.96	27.4k	7.2%
12-12-25	Fri	27.31	0.91	18.31k	3.4%
11-12-25	Thu	26.4	-0.86	41.67k	-3.2%
10-12-25	Wed	27.26	-0.95	28.24k	-3.4%
09-12-25	Tue	28.21	-1.93	59.62k	-6.4%
08-12-25	Mon	30.14	-0.19	25.93k	-0.6%
05-12-25	Fri	30.33	0.03	16.06k	0.1%
04-12-25	Thu	30.3	-0.49	8.16k	-1.6%
03-12-25	Wed	30.79	0.27	12.52k	0.9%
02-12-25	Tue	30.52	0.04	9.83k	0.1%
01-12-25	Mon	30.48	0.25	16.92k	0.8%
28-11-25	Fri	30.23	-0.12	20.71k	-0.4%
27-11-25	Thu	30.35	-0.29	10.94k	-0.9%
26-11-25	Wed	30.64	-0.45	14.91k	-1.4%
25-11-25	Tue	31.09	-0.41	15.55k	-1.3%
24-11-25	Mon	31.5	-0.09	16.61k	-0.3%
21-11-25	Fri	31.59	-0.38	34.35k	-1.2%
20-11-25	Thu	31.97	-0.55	27.55k	-1.7%
19-11-25	Wed	32.52	-0.83	43.72k	-2.5%
18-11-25	Tue	33.35	-0.01	20.99k	0.0%
17-11-25	Mon	33.36	-1.4	60.61k	-4.0%
14-11-25	Fri	34.76	2.11	147.29k	6.5%
13-11-25	Thu	32.65	-0.08	13.71k	-0.2%
12-11-25	Wed	32.73	-0.79	36.15k	-2.4%
11-11-25	Tue	33.52	0.7	24.72k	2.1%
10-11-25	Mon	32.82	0.57	29.34k	1.8%
07-11-25	Fri	32.25	-0.63	24.36k	-1.9%
06-11-25	Thu	32.88	-0.05	18.58k	-0.2%
04-11-25	Tue	32.93	-0.03	30.17k	-0.1%
03-11-25	Mon	32.96	-0.3	41.02k	-0.9%
31-10-25	Fri	33.26	0.02	90.81k	0.1%
30-10-25	Thu	33.24	-1.79	152.9k	-5.1%
29-10-25	Wed	35.03	-2.36	118.33k	-6.3%
28-10-25	Tue	37.39	0.49	14.33k	1.3%
27-10-25	Mon	36.9	0.09	7.64k	0.2%
24-10-25	Fri	36.81	0.76	15.43k	2.1%
23-10-25	Thu	36.05	-0.56	25.06k	-1.5%
21-10-25	Tue	36.61	-0.23	13.71k	-0.6%
20-10-25	Mon	36.84	-0.24	15.12k	-0.6%
17-10-25	Fri	37.08	0.21	14.9k	0.6%
16-10-25	Thu	36.87	-0.65	11.32k	-1.7%
15-10-25	Wed	37.52	-0.24	10.9k	-0.6%
14-10-25	Tue	37.76	-0.65	9.67k	-1.7%
13-10-25	Mon	38.41	1.2	20.51k	3.2%
10-10-25	Fri	37.21	0.2	8.51k	0.5%
09-10-25	Thu	37.01	0.1	13.74k	0.3%
08-10-25	Wed	36.91	-0.54	16.03k	-1.4%
07-10-25	Tue	37.45	0.33	15.36k	0.9%
06-10-25	Mon	37.12	-0.1	6.31k	-0.3%
03-10-25	Fri	37.22	0.08	9.79k	0.2%
01-10-25	Wed	37.14	-0.1	10.07k	-0.3%
30-09-25	Tue	37.24	-0.34	11.42k	-0.9%
29-09-25	Mon	37.58	-0.63	18.12k	-1.6%
26-09-25	Fri	38.21	-0.5	11.64k	-1.3%
25-09-25	Thu	38.71	-0.66	45.45k	-1.7%
24-09-25	Wed	39.37	0.44	30.04k	1.1%
23-09-25	Tue	38.93	-0.07	15.43k	-0.2%
22-09-25	Mon	39	-0.2	22.66k	-0.5%
19-09-25	Fri	39.2	1.14	119.76k	3.0%
18-09-25	Thu	38.06	0.94	163.21k	2.5%
17-09-25	Wed	37.12	-0.11	31.88k	-0.3%
16-09-25	Tue	37.23	-0.65	10.37k	-1.7%
15-09-25	Mon	37.88	0.45	38.61k	1.2%
12-09-25	Fri	37.43	-0.36	23.72k	-1.0%
11-09-25	Thu	37.79	-0.1	26.73k	-0.3%
10-09-25	Wed	37.89	1.46	33.65k	4.0%
09-09-25	Tue	36.43	-0.26	12k	-0.7%
08-09-25	Mon	36.69	-0.14	26.06k	-0.4%
05-09-25	Fri	36.83	-0.24	10.34k	-0.6%
04-09-25	Thu	37.07	-0.25	18.23k	-0.7%
03-09-25	Wed	37.32	0.52	11.92k	1.4%
02-09-25	Tue	36.8	-0.6	9.43k	-1.6%
01-09-25	Mon	37.4	0.3	5.38k	0.8%
29-08-25	Fri	37.1	-0.64	23.54k	-1.7%
28-08-25	Thu	37.74	-0.71	22.5k	-1.8%
26-08-25	Tue	38.45	0.13	33.41k	0.3%
25-08-25	Mon	38.32	-2.86	246.36k	-6.9%
22-08-25	Fri	41.18	3.92	270.01k	10.5%
21-08-25	Thu	37.26	0.55	20.04k	1.5%
20-08-25	Wed	36.71	-0.38	16.53k	-1.0%
19-08-25	Tue	37.09	-0.35	48.27k	-0.9%
18-08-25	Mon	37.44	1.89	70.11k	5.3%
14-08-25	Thu	35.55	-1.24	58.91k	-3.4%
13-08-25	Wed	36.79	0.82	16.72k	2.3%
12-08-25	Tue	35.97	-0.36	39.18k	-1.0%
11-08-25	Mon	36.33	1.37	210.98k	3.9%
08-08-25	Fri	34.96	2.61	105.1k	8.1%
07-08-25	Thu	32.35	-1.52	37.09k	-4.5%
06-08-25	Wed	33.87	0.67	37.18k	2.0%
05-08-25	Tue	33.2	0	13.21k	0.0%
04-08-25	Mon	33.2	0.87	26.33k	2.7%
01-08-25	Fri	32.33	-0.68	32.87k	-2.1%
31-07-25	Thu	33.01	-1.46	115.3k	-4.2%
30-07-25	Wed	34.47	-0.37	19.61k	-1.1%
29-07-25	Tue	34.84	-0.58	26.28k	-1.6%
28-07-25	Mon	35.42	-0.05	26.38k	-0.1%
25-07-25	Fri	35.47	0.35	9.94k	1.0%
24-07-25	Thu	35.12	-0.7	87.45k	-2.0%
23-07-25	Wed	35.82	-0.09	22.71k	-0.3%
22-07-25	Tue	35.91	-0.09	31.07k	-0.3%
21-07-25	Mon	36	-0.66	94.68k	-1.8%
18-07-25	Fri	36.66	0.71	42.46k	2.0%
17-07-25	Thu	35.95	-0.04	58.41k	-0.1%
16-07-25	Wed	35.99	-0.05	36.67k	-0.1%
15-07-25	Tue	36.04	0.42	28.87k	1.2%
14-07-25	Mon	35.62	0.16	13.07k	0.5%
11-07-25	Fri	35.46	-0.91	69.22k	-2.5%
10-07-25	Thu	36.37	-0.17	42.22k	-0.5%
09-07-25	Wed	36.76	-0.39	17.46k	-1.1%
08-07-25	Tue	36.93	-0.17	12.84k	-0.5%
07-07-25	Mon	37.1	0.03	20.95k	0.1%
04-07-25	Fri	37.07	-0.01	21.92k	0.0%
03-07-25	Thu	37.08	0.08	13.35k	0.2%
02-07-25	Wed	37	-0.24	42.06k	-0.6%
01-07-25	Tue	37.24	0.16	28.77k	0.4%
30-06-25	Mon	37.08	0.05	46.66k	0.1%
27-06-25	Fri	37.03	0.17	35.39k	0.5%
26-06-25	Thu	36.86	-0.02	34.4k	-0.1%
25-06-25	Wed	36.88	-0.09	16.97k	-0.2%
24-06-25	Tue	36.97	0.08	26.6k	0.2%
23-06-25	Mon	36.89	-1.04	26.89k	-2.7%
20-06-25	Fri	37.93	0.01	14.57k	0.0%
19-06-25	Thu	37.92	0.05	14.29k	0.1%
18-06-25	Wed	37.87	-0.17	20.06k	-0.4%
17-06-25	Tue	38.04	-0.02	10.57k	-0.1%
16-06-25	Mon	38.06	-0.15	38.74k	-0.4%
13-06-25	Fri	38.21	-0.15	63.8k	-0.4%
12-06-25	Thu	38.36	0.3	59.89k	0.8%
11-06-25	Wed	38.06	0.18	37.78k	0.5%
10-06-25	Tue	37.88	-0.16	41.89k	-0.4%
09-06-25	Mon	38.04	-0.01	23.31k	0.0%
06-06-25	Fri	38.05	-0.09	20.53k	-0.2%
05-06-25	Thu	38.14	-0.57	43.96k	-1.5%
04-06-25	Wed	38.71	0.79	32.84k	2.1%
03-06-25	Tue	37.92	-0.78	27.05k	-2.0%
02-06-25	Mon	38.7	0.61	46.89k	1.6%
30-05-25	Fri	38.09	0.17	23.87k	0.4%
29-05-25	Thu	37.92	-0.7	56.05k	-1.8%
28-05-25	Wed	38.62	0.62	46.51k	1.6%
27-05-25	Tue	38	0.24	52.95k	0.6%
26-05-25	Mon	37.76	-1.08	42.67k	-2.8%
23-05-25	Fri	38.84	0.16	42.46k	0.4%
22-05-25	Thu	38.68	-1.23	77.4k	-3.1%
21-05-25	Wed	39.91	0.5	107.33k	1.3%
20-05-25	Tue	39.41	-0.84	43.15k	-2.1%