Price Data Selection & Download
Vivo Bio Tech Share Price All Time Records & Statistics (Sep 2012 - May 2026)
2396 daily OHLCV records on BSE from Sept. 2012 to May 2026. For live price, key ratios and fundamentals, see Vivo Bio Tech stock price NSE.
Share Price All Time High
₹115.10
June 15, 2021
BSE Exchange
Share Price All Time Low
₹10.60
September 25, 2012
BSE Exchange
Highest Volume Trading Day
1,053,467
January 22, 2025 • ₹51.79
BSE Exchange
Share Price History Data (Sep 2012 - May 2026)
VIVOBIOT daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹28.98 | ₹28.98 | ₹26.20 | ₹26.32 | 7,548 |
| 2026-05-20 | ₹27.30 | ₹27.30 | ₹26.22 | ₹26.71 | 10,821 |
| 2026-05-19 | ₹28.01 | ₹28.80 | ₹26.76 | ₹26.87 | 24,057 |
| 2026-05-18 | ₹27.16 | ₹27.49 | ₹26.62 | ₹27.05 | 17,471 |
| 2026-05-15 | ₹28.19 | ₹29.00 | ₹26.50 | ₹27.56 | 4,311 |
| 2026-05-14 | ₹28.00 | ₹29.39 | ₹27.81 | ₹27.82 | 16,644 |
| 2026-05-13 | ₹28.44 | ₹28.44 | ₹26.66 | ₹27.48 | 7,361 |
| 2026-05-12 | ₹27.70 | ₹28.34 | ₹27.51 | ₹27.55 | 7,857 |
| 2026-05-11 | ₹28.58 | ₹28.58 | ₹27.16 | ₹28.27 | 8,173 |
| 2026-05-08 | ₹28.37 | ₹28.60 | ₹27.68 | ₹28.44 | 7,723 |
| 2026-05-07 | ₹28.26 | ₹28.49 | ₹27.75 | ₹28.37 | 14,205 |
| 2026-05-06 | ₹27.52 | ₹28.98 | ₹27.52 | ₹27.71 | 5,849 |
| 2026-05-05 | ₹28.85 | ₹28.85 | ₹27.20 | ₹27.86 | 16,734 |
| 2026-05-04 | ₹28.80 | ₹29.00 | ₹27.00 | ₹28.11 | 12,821 |
| 2026-04-30 | ₹27.55 | ₹28.48 | ₹26.27 | ₹27.87 | 14,435 |
| 2026-04-29 | ₹27.18 | ₹28.76 | ₹27.18 | ₹27.83 | 24,016 |
| 2026-04-28 | ₹29.44 | ₹29.44 | ₹26.99 | ₹27.26 | 22,042 |
| 2026-04-27 | ₹29.60 | ₹29.60 | ₹27.50 | ₹28.52 | 9,096 |
| 2026-04-24 | ₹28.90 | ₹28.90 | ₹27.55 | ₹27.58 | 14,726 |
| 2026-04-23 | ₹28.00 | ₹29.10 | ₹27.55 | ₹27.80 | 9,557 |
| 2026-04-22 | ₹28.57 | ₹29.20 | ₹27.50 | ₹28.49 | 6,461 |
| 2026-04-21 | ₹28.90 | ₹29.35 | ₹27.26 | ₹28.01 | 15,935 |
| 2026-04-20 | ₹29.99 | ₹29.99 | ₹28.05 | ₹28.33 | 14,563 |
| 2026-04-17 | ₹28.92 | ₹29.99 | ₹28.60 | ₹29.30 | 19,676 |
| 2026-04-16 | ₹29.79 | ₹29.79 | ₹28.01 | ₹28.92 | 8,067 |
| 2026-04-15 | ₹26.00 | ₹30.90 | ₹26.00 | ₹28.32 | 74,058 |
| 2026-04-13 | ₹26.31 | ₹26.35 | ₹25.11 | ₹26.20 | 12,119 |
| 2026-04-10 | ₹26.95 | ₹26.95 | ₹26.01 | ₹26.31 | 20,799 |
| 2026-04-09 | ₹25.00 | ₹27.25 | ₹25.00 | ₹26.01 | 5,520 |
| 2026-04-08 | ₹27.88 | ₹27.88 | ₹25.02 | ₹25.75 | 18,688 |
| 2026-04-07 | ₹25.93 | ₹25.93 | ₹24.30 | ₹25.04 | 8,888 |
| 2026-04-06 | ₹26.40 | ₹26.40 | ₹23.50 | ₹24.80 | 32,341 |
| 2026-04-02 | ₹23.05 | ₹24.74 | ₹23.04 | ₹24.24 | 21,846 |
| 2026-04-01 | ₹23.05 | ₹23.88 | ₹22.10 | ₹23.06 | 15,847 |
| 2026-03-30 | ₹23.44 | ₹23.44 | ₹20.35 | ₹21.05 | 48,179 |
| 2026-03-27 | ₹23.14 | ₹25.50 | ₹22.23 | ₹23.01 | 48,260 |
| 2026-03-25 | ₹25.81 | ₹25.90 | ₹25.15 | ₹25.21 | 25,617 |
| 2026-03-24 | ₹24.78 | ₹25.89 | ₹24.78 | ₹25.29 | 31,312 |
| 2026-03-23 | ₹25.92 | ₹25.92 | ₹24.30 | ₹25.29 | 40,082 |
| 2026-03-20 | ₹24.76 | ₹26.47 | ₹24.00 | ₹25.92 | 55,712 |
| 2026-03-19 | ₹25.64 | ₹25.64 | ₹24.51 | ₹24.68 | 12,907 |
| 2026-03-18 | ₹24.47 | ₹25.49 | ₹24.47 | ₹25.14 | 13,916 |
| 2026-03-17 | ₹25.80 | ₹25.80 | ₹23.67 | ₹24.69 | 20,851 |
| 2026-03-16 | ₹25.90 | ₹25.90 | ₹23.30 | ₹23.66 | 18,998 |
| 2026-03-13 | ₹23.42 | ₹24.70 | ₹23.02 | ₹24.21 | 64,720 |
| 2026-03-12 | ₹23.00 | ₹24.50 | ₹22.99 | ₹23.42 | 42,280 |
| 2026-03-11 | ₹24.82 | ₹25.94 | ₹22.90 | ₹23.00 | 112,554 |
| 2026-03-10 | ₹25.30 | ₹27.00 | ₹24.81 | ₹24.98 | 37,262 |
| 2026-03-09 | ₹26.42 | ₹26.42 | ₹25.30 | ₹25.80 | 20,869 |
| 2026-03-06 | ₹27.95 | ₹27.95 | ₹25.00 | ₹25.93 | 30,256 |
| 2026-03-05 | ₹26.00 | ₹26.89 | ₹25.50 | ₹26.43 | 15,398 |
| 2026-03-04 | ₹25.85 | ₹26.93 | ₹24.52 | ₹26.00 | 32,935 |
| 2026-03-02 | ₹26.50 | ₹27.00 | ₹25.21 | ₹26.35 | 52,782 |
| 2026-02-27 | ₹27.06 | ₹27.21 | ₹26.57 | ₹27.03 | 23,691 |
| 2026-02-26 | ₹27.16 | ₹28.15 | ₹27.16 | ₹27.20 | 14,869 |
| 2026-02-25 | ₹27.00 | ₹28.49 | ₹27.00 | ₹27.32 | 13,250 |
| 2026-02-24 | ₹29.55 | ₹29.55 | ₹27.11 | ₹27.83 | 10,178 |
| 2026-02-23 | ₹28.32 | ₹29.50 | ₹27.30 | ₹27.92 | 9,996 |
| 2026-02-20 | ₹28.73 | ₹29.69 | ₹28.11 | ₹28.32 | 5,516 |
| 2026-02-19 | ₹31.74 | ₹31.74 | ₹27.93 | ₹28.45 | 59,084 |
| 2026-02-18 | ₹27.90 | ₹29.00 | ₹27.61 | ₹27.93 | 5,360 |
| 2026-02-17 | ₹28.94 | ₹28.94 | ₹27.20 | ₹28.47 | 3,056 |
| 2026-02-16 | ₹28.39 | ₹29.20 | ₹27.66 | ₹28.30 | 5,429 |
| 2026-02-13 | ₹28.99 | ₹28.99 | ₹26.00 | ₹28.39 | 13,133 |
| 2026-02-12 | ₹29.39 | ₹29.39 | ₹28.51 | ₹28.57 | 9,453 |
| 2026-02-11 | ₹28.25 | ₹29.27 | ₹28.25 | ₹28.90 | 17,610 |
| 2026-02-10 | ₹28.05 | ₹29.35 | ₹28.05 | ₹29.00 | 9,009 |
| 2026-02-09 | ₹28.05 | ₹29.80 | ₹28.05 | ₹28.40 | 10,647 |
| 2026-02-06 | ₹28.17 | ₹28.49 | ₹27.51 | ₹28.47 | 13,057 |
| 2026-02-05 | ₹30.00 | ₹30.00 | ₹27.67 | ₹28.12 | 32,897 |
| 2026-02-04 | ₹29.30 | ₹29.74 | ₹28.31 | ₹28.97 | 12,168 |
| 2026-02-03 | ₹28.89 | ₹29.98 | ₹27.61 | ₹29.30 | 23,192 |
| 2026-02-02 | ₹28.85 | ₹29.50 | ₹25.20 | ₹28.79 | 53,280 |
| 2026-02-01 | ₹27.30 | ₹28.98 | ₹27.30 | ₹28.44 | 17,606 |
| 2026-01-30 | ₹27.25 | ₹28.89 | ₹26.81 | ₹27.30 | 18,064 |
| 2026-01-29 | ₹27.02 | ₹27.39 | ₹26.21 | ₹27.13 | 20,669 |
| 2026-01-28 | ₹26.50 | ₹27.60 | ₹25.60 | ₹26.42 | 49,903 |
| 2026-01-27 | ₹28.15 | ₹28.35 | ₹26.20 | ₹26.53 | 23,278 |
| 2026-01-23 | ₹29.46 | ₹29.46 | ₹27.10 | ₹27.60 | 10,908 |
| 2026-01-22 | ₹27.52 | ₹29.79 | ₹27.52 | ₹28.13 | 12,115 |
| 2026-01-21 | ₹30.00 | ₹30.00 | ₹28.11 | ₹28.67 | 17,274 |
| 2026-01-20 | ₹29.02 | ₹30.90 | ₹28.50 | ₹28.95 | 22,202 |
| 2026-01-19 | ₹30.09 | ₹31.45 | ₹30.00 | ₹30.24 | 9,358 |
| 2026-01-16 | ₹30.60 | ₹31.47 | ₹30.10 | ₹30.65 | 7,508 |
| 2026-01-14 | ₹30.85 | ₹31.95 | ₹30.55 | ₹30.66 | 17,609 |
| 2026-01-13 | ₹32.34 | ₹32.38 | ₹31.00 | ₹31.45 | 8,116 |
| 2026-01-12 | ₹31.05 | ₹32.40 | ₹28.80 | ₹31.71 | 38,921 |
| 2026-01-09 | ₹31.98 | ₹31.98 | ₹31.05 | ₹31.08 | 13,186 |
| 2026-01-08 | ₹31.40 | ₹33.40 | ₹31.22 | ₹31.74 | 12,735 |
| 2026-01-07 | ₹31.16 | ₹32.20 | ₹31.11 | ₹32.11 | 15,621 |
| 2026-01-06 | ₹32.79 | ₹32.79 | ₹31.05 | ₹31.54 | 38,738 |
| 2026-01-05 | ₹31.01 | ₹32.97 | ₹31.01 | ₹31.32 | 13,462 |
| 2026-01-02 | ₹31.95 | ₹31.95 | ₹31.16 | ₹31.62 | 4,894 |
| 2026-01-01 | ₹31.60 | ₹32.40 | ₹31.07 | ₹31.90 | 3,471 |
Vivo Bio Tech Share Price Performance Analysis (Sep 2012 - May 2026)
VIVOBIOT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-17.49%
₹31.90 → ₹26.32
Year to Date
Price Volatility
7.98%
Low Volatility
Year to Date
Average Daily Volume
21,018
Year to Date Average
BSE Exchange
Vivo Bio Tech Share Price History – Frequently Asked Questions
Common questions about VIVOBIOT historical data and records. Explore VIVOBIOT investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Vivo Bio Tech (VIVOBIOT)?
The all-time high share price of Vivo Bio Tech was ₹115.1 recorded on June 15, 2021 on the BSE exchange.
What is the all-time low share price of Vivo Bio Tech (VIVOBIOT)?
The all-time low share price of Vivo Bio Tech was ₹10.6 recorded on September 25, 2012 on the BSE exchange.
How can I download VIVOBIOT historical share price data?
You can download Vivo Bio Tech 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 VIVOBIOT shares?
The highest trading volume day for Vivo Bio Tech was 1,053,467 shares traded on January 22, 2025 on the BSE exchange, with share price at ₹51.79.