Price Data Selection & Download
Vivanta Industries Share Price All Time Records & Statistics (Aug 2018 - Sep 2026)
1684 daily OHLCV records on BSE from Aug. 2018 to Sept. 2026. For live price, key ratios and fundamentals, see Vivanta Industries share price screener.
Share Price All Time High
₹6.93
May 11, 2023
BSE Exchange
Share Price All Time Low
₹0.16
June 23, 2020
BSE Exchange
Highest Volume Trading Day
14,381,518
December 20, 2023 • ₹4.54
BSE Exchange
Share Price History Data (Aug 2018 - Sep 2026)
VIVANTA daily open, high, low, close and volume (OHLCV) on BSE — 178 records.
Total Records
178
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-21 | ₹1.82 | ₹1.85 | ₹1.77 | ₹1.79 | 85,225 |
| 2026-09-18 | ₹1.83 | ₹1.89 | ₹1.82 | ₹1.83 | 92,020 |
| 2026-09-17 | ₹1.85 | ₹1.89 | ₹1.78 | ₹1.81 | 73,305 |
| 2026-09-16 | ₹1.73 | ₹1.94 | ₹1.73 | ₹1.81 | 200,212 |
| 2026-09-15 | ₹1.90 | ₹1.94 | ₹1.82 | ₹1.83 | 100,299 |
| 2026-09-11 | ₹1.92 | ₹1.95 | ₹1.82 | ₹1.86 | 129,999 |
| 2026-09-10 | ₹1.89 | ₹2.24 | ₹1.85 | ₹1.93 | 233,114 |
| 2026-09-09 | ₹1.90 | ₹1.91 | ₹1.85 | ₹1.88 | 160,273 |
| 2026-09-08 | ₹1.93 | ₹1.96 | ₹1.88 | ₹1.92 | 111,815 |
| 2026-09-07 | ₹1.85 | ₹2.22 | ₹1.83 | ₹1.89 | 293,363 |
| 2026-09-04 | ₹1.87 | ₹1.87 | ₹1.82 | ₹1.85 | 78,962 |
| 2026-09-03 | ₹1.84 | ₹1.87 | ₹1.82 | ₹1.85 | 120,038 |
| 2026-09-02 | ₹1.81 | ₹1.87 | ₹1.62 | ₹1.84 | 284,714 |
| 2026-09-01 | ₹1.84 | ₹1.84 | ₹1.77 | ₹1.81 | 104,352 |
| 2026-08-31 | ₹1.86 | ₹1.86 | ₹1.76 | ₹1.81 | 104,132 |
| 2026-08-28 | ₹1.90 | ₹1.90 | ₹1.74 | ₹1.82 | 167,455 |
| 2026-08-27 | ₹1.80 | ₹1.82 | ₹1.73 | ₹1.79 | 141,485 |
| 2026-08-26 | ₹1.76 | ₹1.82 | ₹1.74 | ₹1.78 | 117,393 |
| 2026-08-25 | ₹1.72 | ₹1.75 | ₹1.70 | ₹1.73 | 100,090 |
| 2026-08-24 | ₹1.82 | ₹1.83 | ₹1.71 | ₹1.75 | 221,329 |
| 2026-08-21 | ₹1.85 | ₹1.90 | ₹1.80 | ₹1.82 | 147,370 |
| 2026-08-20 | ₹1.89 | ₹1.96 | ₹1.71 | ₹1.81 | 182,006 |
| 2026-08-19 | ₹1.96 | ₹1.97 | ₹1.76 | ₹1.85 | 267,145 |
| 2026-08-18 | ₹2.07 | ₹2.07 | ₹1.93 | ₹1.96 | 255,347 |
| 2026-08-17 | ₹1.85 | ₹2.10 | ₹1.81 | ₹1.89 | 614,946 |
| 2026-08-14 | ₹1.87 | ₹1.87 | ₹1.70 | ₹1.81 | 141,060 |
| 2026-08-13 | ₹1.74 | ₹1.85 | ₹1.56 | ₹1.79 | 304,198 |
| 2026-08-12 | ₹1.76 | ₹1.80 | ₹1.72 | ₹1.74 | 90,933 |
| 2026-08-11 | ₹1.79 | ₹1.79 | ₹1.73 | ₹1.75 | 79,210 |
| 2026-08-10 | ₹1.79 | ₹1.87 | ₹1.76 | ₹1.77 | 273,982 |
| 2026-08-07 | ₹1.77 | ₹1.77 | ₹1.68 | ₹1.74 | 108,088 |
| 2026-08-06 | ₹1.68 | ₹1.68 | ₹1.62 | ₹1.65 | 42,893 |
| 2026-08-05 | ₹1.67 | ₹1.68 | ₹1.64 | ₹1.66 | 51,021 |
| 2026-08-04 | ₹1.66 | ₹1.68 | ₹1.61 | ₹1.65 | 71,287 |
| 2026-08-03 | ₹1.64 | ₹1.70 | ₹1.61 | ₹1.65 | 142,909 |
| 2026-07-31 | ₹1.62 | ₹1.64 | ₹1.59 | ₹1.60 | 65,948 |
| 2026-07-30 | ₹1.60 | ₹1.65 | ₹1.57 | ₹1.59 | 145,635 |
| 2026-07-29 | ₹1.60 | ₹1.65 | ₹1.58 | ₹1.60 | 88,671 |
| 2026-07-28 | ₹1.62 | ₹1.66 | ₹1.58 | ₹1.65 | 59,861 |
| 2026-07-27 | ₹1.62 | ₹1.66 | ₹1.62 | ₹1.63 | 73,670 |
| 2026-07-24 | ₹1.62 | ₹1.65 | ₹1.55 | ₹1.62 | 59,183 |
| 2026-07-23 | ₹1.63 | ₹1.69 | ₹1.61 | ₹1.63 | 80,636 |
| 2026-07-22 | ₹1.72 | ₹1.72 | ₹1.63 | ₹1.67 | 55,362 |
| 2026-07-21 | ₹1.71 | ₹1.75 | ₹1.62 | ₹1.69 | 87,672 |
| 2026-07-20 | ₹1.68 | ₹1.72 | ₹1.57 | ₹1.67 | 41,194 |
| 2026-07-17 | ₹1.70 | ₹1.72 | ₹1.65 | ₹1.68 | 75,817 |
| 2026-07-16 | ₹1.64 | ₹1.75 | ₹1.64 | ₹1.67 | 68,727 |
| 2026-07-15 | ₹1.62 | ₹1.69 | ₹1.62 | ₹1.65 | 79,633 |
| 2026-07-14 | ₹1.67 | ₹1.67 | ₹1.63 | ₹1.64 | 38,746 |
| 2026-07-13 | ₹1.66 | ₹1.68 | ₹1.61 | ₹1.66 | 96,448 |
| 2026-07-10 | ₹1.66 | ₹1.68 | ₹1.63 | ₹1.66 | 57,555 |
| 2026-07-09 | ₹1.66 | ₹1.69 | ₹1.61 | ₹1.65 | 94,805 |
| 2026-07-08 | ₹1.68 | ₹1.68 | ₹1.60 | ₹1.66 | 101,064 |
| 2026-07-07 | ₹1.73 | ₹1.73 | ₹1.66 | ₹1.68 | 106,481 |
| 2026-07-06 | ₹1.77 | ₹1.77 | ₹1.73 | ₹1.73 | 100,911 |
| 2026-07-03 | ₹1.75 | ₹1.77 | ₹1.75 | ₹1.77 | 73,170 |
| 2026-07-02 | ₹1.77 | ₹1.78 | ₹1.74 | ₹1.76 | 166,888 |
| 2026-07-01 | ₹1.79 | ₹1.79 | ₹1.70 | ₹1.72 | 92,764 |
| 2026-06-30 | ₹1.77 | ₹1.81 | ₹1.71 | ₹1.74 | 189,323 |
| 2026-06-29 | ₹1.78 | ₹1.83 | ₹1.75 | ₹1.81 | 111,068 |
| 2026-06-25 | ₹1.80 | ₹1.82 | ₹1.75 | ₹1.78 | 72,242 |
| 2026-06-24 | ₹1.73 | ₹1.86 | ₹1.72 | ₹1.80 | 154,808 |
| 2026-06-23 | ₹1.78 | ₹1.80 | ₹1.72 | ₹1.76 | 156,583 |
| 2026-06-22 | ₹1.74 | ₹1.80 | ₹1.74 | ₹1.78 | 140,258 |
| 2026-06-19 | ₹1.78 | ₹1.83 | ₹1.78 | ₹1.80 | 107,868 |
| 2026-06-18 | ₹1.78 | ₹1.84 | ₹1.78 | ₹1.81 | 84,612 |
| 2026-06-17 | ₹1.78 | ₹1.84 | ₹1.72 | ₹1.80 | 177,045 |
| 2026-06-16 | ₹1.88 | ₹1.89 | ₹1.74 | ₹1.82 | 221,199 |
| 2026-06-15 | ₹1.86 | ₹1.95 | ₹1.83 | ₹1.88 | 272,189 |
| 2026-06-12 | ₹1.78 | ₹1.83 | ₹1.76 | ₹1.81 | 73,185 |
| 2026-06-11 | ₹1.71 | ₹1.82 | ₹1.71 | ₹1.77 | 48,836 |
| 2026-06-10 | ₹1.82 | ₹1.84 | ₹1.78 | ₹1.79 | 73,427 |
| 2026-06-09 | ₹1.77 | ₹1.84 | ₹1.77 | ₹1.80 | 49,134 |
| 2026-06-08 | ₹1.82 | ₹1.82 | ₹1.78 | ₹1.81 | 48,430 |
| 2026-06-05 | ₹1.85 | ₹1.85 | ₹1.77 | ₹1.82 | 79,105 |
| 2026-06-04 | ₹1.76 | ₹1.85 | ₹1.76 | ₹1.82 | 172,372 |
| 2026-06-03 | ₹1.80 | ₹1.80 | ₹1.73 | ₹1.78 | 112,675 |
| 2026-06-02 | ₹1.79 | ₹1.84 | ₹1.79 | ₹1.82 | 52,548 |
| 2026-06-01 | ₹1.85 | ₹1.85 | ₹1.80 | ₹1.81 | 168,210 |
| 2026-05-29 | ₹1.82 | ₹1.85 | ₹1.82 | ₹1.85 | 160,011 |
| 2026-05-27 | ₹1.88 | ₹1.88 | ₹1.84 | ₹1.86 | 169,616 |
| 2026-05-26 | ₹1.89 | ₹1.89 | ₹1.84 | ₹1.85 | 108,711 |
| 2026-05-25 | ₹1.86 | ₹1.94 | ₹1.82 | ₹1.86 | 347,675 |
| 2026-05-22 | ₹1.84 | ₹1.87 | ₹1.83 | ₹1.85 | 78,867 |
| 2026-05-21 | ₹1.85 | ₹1.89 | ₹1.80 | ₹1.84 | 192,543 |
| 2026-05-20 | ₹1.81 | ₹1.92 | ₹1.81 | ₹1.85 | 67,851 |
| 2026-05-19 | ₹1.86 | ₹1.89 | ₹1.82 | ₹1.84 | 76,010 |
| 2026-05-18 | ₹1.90 | ₹1.90 | ₹1.79 | ₹1.86 | 85,475 |
| 2026-05-15 | ₹1.86 | ₹1.90 | ₹1.85 | ₹1.88 | 93,935 |
| 2026-05-14 | ₹1.93 | ₹1.93 | ₹1.82 | ₹1.87 | 94,592 |
| 2026-05-13 | ₹1.92 | ₹1.92 | ₹1.85 | ₹1.89 | 48,437 |
| 2026-05-12 | ₹1.91 | ₹1.99 | ₹1.84 | ₹1.88 | 57,977 |
| 2026-05-11 | ₹1.97 | ₹1.97 | ₹1.89 | ₹1.91 | 68,201 |
| 2026-05-08 | ₹1.84 | ₹1.96 | ₹1.84 | ₹1.94 | 101,549 |
| 2026-05-07 | ₹1.90 | ₹1.90 | ₹1.85 | ₹1.87 | 72,879 |
| 2026-05-06 | ₹1.91 | ₹1.91 | ₹1.84 | ₹1.88 | 130,599 |
| 2026-05-05 | ₹1.91 | ₹1.91 | ₹1.82 | ₹1.91 | 55,066 |
| 2026-05-04 | ₹1.95 | ₹1.95 | ₹1.90 | ₹1.91 | 97,048 |
| 2026-04-30 | ₹1.99 | ₹1.99 | ₹1.88 | ₹1.95 | 278,213 |
| 2026-04-29 | ₹1.92 | ₹1.98 | ₹1.89 | ₹1.90 | 131,097 |
| 2026-04-28 | ₹1.92 | ₹1.92 | ₹1.84 | ₹1.89 | 123,287 |
| 2026-04-27 | ₹1.78 | ₹1.90 | ₹1.78 | ₹1.88 | 87,122 |
| 2026-04-24 | ₹1.89 | ₹1.90 | ₹1.81 | ₹1.84 | 51,754 |
| 2026-04-23 | ₹1.90 | ₹1.94 | ₹1.85 | ₹1.86 | 139,837 |
| 2026-04-22 | ₹1.96 | ₹2.00 | ₹1.83 | ₹1.90 | 334,908 |
| 2026-04-21 | ₹1.91 | ₹1.95 | ₹1.81 | ₹1.92 | 113,533 |
| 2026-04-20 | ₹1.95 | ₹1.99 | ₹1.86 | ₹1.90 | 153,350 |
| 2026-04-17 | ₹1.99 | ₹1.99 | ₹1.89 | ₹1.95 | 127,643 |
| 2026-04-16 | ₹1.98 | ₹1.98 | ₹1.89 | ₹1.91 | 303,628 |
| 2026-04-15 | ₹1.98 | ₹2.04 | ₹1.93 | ₹1.97 | 247,102 |
| 2026-04-13 | ₹2.04 | ₹2.04 | ₹1.87 | ₹1.94 | 296,005 |
| 2026-04-10 | ₹2.14 | ₹2.14 | ₹2.02 | ₹2.06 | 182,218 |
| 2026-04-09 | ₹1.89 | ₹2.15 | ₹1.86 | ₹2.06 | 467,382 |
| 2026-04-08 | ₹1.72 | ₹1.97 | ₹1.72 | ₹1.81 | 397,340 |
| 2026-04-07 | ₹1.70 | ₹1.72 | ₹1.65 | ₹1.69 | 153,982 |
| 2026-04-06 | ₹1.65 | ₹1.69 | ₹1.59 | ₹1.69 | 167,230 |
| 2026-04-02 | ₹1.52 | ₹1.69 | ₹1.52 | ₹1.66 | 111,339 |
| 2026-04-01 | ₹1.51 | ₹1.63 | ₹1.50 | ₹1.55 | 317,994 |
| 2026-03-30 | ₹1.51 | ₹1.63 | ₹1.49 | ₹1.49 | 336,087 |
| 2026-03-27 | ₹1.66 | ₹1.70 | ₹1.45 | ₹1.49 | 249,315 |
| 2026-03-25 | ₹1.66 | ₹1.77 | ₹1.60 | ₹1.68 | 256,964 |
| 2026-03-24 | ₹1.73 | ₹1.77 | ₹1.62 | ₹1.66 | 118,776 |
| 2026-03-23 | ₹1.64 | ₹1.79 | ₹1.64 | ₹1.67 | 180,936 |
| 2026-03-20 | ₹1.75 | ₹1.92 | ₹1.65 | ₹1.78 | 221,843 |
| 2026-03-19 | ₹1.62 | ₹1.72 | ₹1.50 | ₹1.68 | 175,295 |
| 2026-03-18 | ₹1.55 | ₹1.78 | ₹1.50 | ₹1.63 | 278,712 |
| 2026-03-17 | ₹1.55 | ₹1.55 | ₹1.45 | ₹1.50 | 200,909 |
| 2026-03-16 | ₹1.55 | ₹1.58 | ₹1.54 | ₹1.55 | 103,992 |
| 2026-03-13 | ₹1.57 | ₹1.64 | ₹1.55 | ₹1.58 | 122,977 |
| 2026-03-12 | ₹1.61 | ₹1.61 | ₹1.57 | ₹1.60 | 118,456 |
| 2026-03-11 | ₹1.62 | ₹1.64 | ₹1.60 | ₹1.61 | 110,868 |
| 2026-03-10 | ₹1.62 | ₹1.65 | ₹1.55 | ₹1.59 | 171,253 |
| 2026-03-09 | ₹1.59 | ₹1.64 | ₹1.56 | ₹1.62 | 140,464 |
| 2026-03-06 | ₹1.58 | ₹1.60 | ₹1.55 | ₹1.60 | 111,204 |
| 2026-03-05 | ₹1.57 | ₹1.59 | ₹1.55 | ₹1.57 | 76,571 |
| 2026-03-04 | ₹1.65 | ₹1.65 | ₹1.51 | ₹1.58 | 139,076 |
| 2026-03-02 | ₹1.72 | ₹1.72 | ₹1.50 | ₹1.60 | 420,670 |
| 2026-02-27 | ₹1.75 | ₹1.78 | ₹1.72 | ₹1.74 | 69,148 |
| 2026-02-26 | ₹1.78 | ₹1.78 | ₹1.70 | ₹1.75 | 101,409 |
| 2026-02-25 | ₹1.81 | ₹1.81 | ₹1.70 | ₹1.75 | 143,385 |
| 2026-02-24 | ₹1.80 | ₹1.82 | ₹1.78 | ₹1.78 | 121,118 |
| 2026-02-23 | ₹1.83 | ₹1.84 | ₹1.76 | ₹1.80 | 81,442 |
| 2026-02-20 | ₹1.81 | ₹1.85 | ₹1.81 | ₹1.83 | 72,670 |
| 2026-02-19 | ₹1.81 | ₹1.86 | ₹1.81 | ₹1.81 | 74,066 |
| 2026-02-18 | ₹1.86 | ₹1.86 | ₹1.81 | ₹1.84 | 78,641 |
| 2026-02-17 | ₹1.88 | ₹1.88 | ₹1.85 | ₹1.87 | 214,065 |
| 2026-02-16 | ₹1.90 | ₹1.90 | ₹1.83 | ₹1.87 | 63,032 |
| 2026-02-13 | ₹1.89 | ₹1.99 | ₹1.80 | ₹1.88 | 176,215 |
| 2026-02-12 | ₹1.97 | ₹1.97 | ₹1.87 | ₹1.93 | 129,989 |
| 2026-02-11 | ₹1.95 | ₹1.99 | ₹1.93 | ₹1.96 | 156,946 |
| 2026-02-10 | ₹1.92 | ₹1.92 | ₹1.87 | ₹1.91 | 121,513 |
| 2026-02-09 | ₹1.82 | ₹1.87 | ₹1.78 | ₹1.86 | 232,043 |
| 2026-02-06 | ₹1.77 | ₹1.80 | ₹1.76 | ₹1.78 | 92,724 |
| 2026-02-05 | ₹1.85 | ₹1.91 | ₹1.67 | ₹1.78 | 352,676 |
| 2026-02-04 | ₹1.89 | ₹1.91 | ₹1.83 | ₹1.88 | 132,196 |
| 2026-02-03 | ₹1.90 | ₹1.92 | ₹1.85 | ₹1.87 | 92,227 |
| 2026-02-02 | ₹1.90 | ₹1.90 | ₹1.84 | ₹1.87 | 86,984 |
| 2026-02-01 | ₹1.84 | ₹1.94 | ₹1.84 | ₹1.87 | 129,461 |
| 2026-01-30 | ₹1.80 | ₹1.85 | ₹1.80 | ₹1.84 | 152,889 |
| 2026-01-29 | ₹1.95 | ₹2.00 | ₹1.80 | ₹1.86 | 276,864 |
| 2026-01-28 | ₹1.83 | ₹1.98 | ₹1.82 | ₹1.95 | 382,291 |
| 2026-01-27 | ₹1.87 | ₹1.87 | ₹1.81 | ₹1.83 | 172,170 |
| 2026-01-23 | ₹1.95 | ₹1.95 | ₹1.84 | ₹1.87 | 218,738 |
| 2026-01-22 | ₹1.93 | ₹1.95 | ₹1.91 | ₹1.92 | 136,982 |
| 2026-01-21 | ₹1.90 | ₹1.95 | ₹1.85 | ₹1.92 | 168,083 |
| 2026-01-20 | ₹1.88 | ₹1.96 | ₹1.85 | ₹1.92 | 116,676 |
| 2026-01-19 | ₹1.90 | ₹1.97 | ₹1.85 | ₹1.91 | 254,673 |
| 2026-01-16 | ₹1.89 | ₹1.90 | ₹1.88 | ₹1.90 | 165,379 |
| 2026-01-14 | ₹1.89 | ₹1.89 | ₹1.86 | ₹1.88 | 181,023 |
| 2026-01-13 | ₹1.90 | ₹1.91 | ₹1.86 | ₹1.89 | 183,712 |
| 2026-01-12 | ₹1.94 | ₹1.94 | ₹1.85 | ₹1.87 | 281,085 |
| 2026-01-09 | ₹1.96 | ₹1.98 | ₹1.90 | ₹1.94 | 132,139 |
| 2026-01-08 | ₹1.97 | ₹1.98 | ₹1.96 | ₹1.96 | 120,776 |
| 2026-01-07 | ₹1.97 | ₹1.99 | ₹1.95 | ₹1.97 | 154,862 |
| 2026-01-06 | ₹2.03 | ₹2.03 | ₹1.95 | ₹1.97 | 192,676 |
| 2026-01-05 | ₹2.00 | ₹2.03 | ₹1.97 | ₹2.00 | 120,205 |
| 2026-01-02 | ₹2.00 | ₹2.07 | ₹1.97 | ₹2.04 | 271,815 |
| 2026-01-01 | ₹1.98 | ₹2.00 | ₹1.98 | ₹2.00 | 95,260 |
Vivanta Industries Share Price Performance Analysis (Aug 2018 - Sep 2026)
VIVANTA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-10.50%
₹2.00 → ₹1.79
Year to Date
Price Volatility
6.60%
Low Volatility
Year to Date
Average Daily Volume
148,846
Year to Date Average
BSE Exchange
Vivanta Industries Share Price History – Frequently Asked Questions
Common questions about VIVANTA historical data and records. Review Vivanta Industries P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Vivanta Industries (VIVANTA)?
The all-time high share price of Vivanta Industries was ₹6.93 recorded on May 11, 2023 on the BSE exchange.
What is the all-time low share price of Vivanta Industries (VIVANTA)?
The all-time low share price of Vivanta Industries was ₹0.16 recorded on June 23, 2020 on the BSE exchange.
How can I download VIVANTA historical share price data?
You can download Vivanta Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VIVANTA shares?
The highest trading volume day for Vivanta Industries was 14,381,518 shares traded on December 20, 2023 on the BSE exchange, with share price at ₹4.54.