BSE · VIVAA · stock
Vivaa Tradecom Limited (VIVAA) stock price history
Every BSE trading session of Vivaa Tradecom Limited from Oct 12, 2023 to Sep 28, 2026: 733 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VIVAA adjusted close, 2023 to 2026
- ₹134.00
- All time high, 2026
- ₹134.00
- 52 week high, ₹31.84 low
- 733
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
VIVAA key facts
- Vivaa Tradecom Limited (VIVAA) closed at ₹132.00 on Sep 28, 2026 on BSE.
- VIVAA's all time high close is ₹134.00, set on Sep 10, 2026; its all time low close is ₹24.00 on Mar 27, 2024.
- VIVAA's 52 week range is ₹31.84 to ₹134.00.
- VIVAA returned +241.1% over the year to Sep 28, 2026.
- Since Oct 12, 2023 VIVAA returned +210%, +46.6% a year compounded.
- VIVAA's deepest drawdown was -44.3% from Oct 13, 2023 to Mar 27, 2024.
- DataCedar holds 733 daily sessions of VIVAA history from Oct 12, 2023 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VIVAA price chart, 2023 to 2026
VIVAA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.5% |
| 3 months | +85.9% |
| 6 months | +277.1% |
| Year to date | +222.0% |
| 1 year | +241.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 12, 2023 | +210.3% |
| Compound annual growth, 3.0 years | +46.6% |
VIVAA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹134.00 on Sep 10, 2026
- All time low close
- ₹24.00 on Mar 27, 2024
- 52 week high
- ₹134.00 on Sep 10, 2026
- 52 week low
- ₹31.84 on May 6, 2026
- Deepest drawdown
- -44.3% from Oct 13, 2023 to Mar 27, 2024, recovered Aug 12, 2024
- Best single session
- +20.0% on May 29, 2026
- Worst single session
- -15.9% on May 27, 2026
- Volatility, 1 year annualised
- 50.7%
- Sessions closing higher, 1 year
- 22%
- Growth of 1 since 2023
- 3.1×
- Best calendar year
- 2024, +38%
- Worst calendar year
- 2025, +2%
VIVAA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Oct 12, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹41.00 | ₹134.00 | ₹31.84 | ₹132.00 | +222.0% | 936K | 187 |
| 2025 | ₹40.35 | ₹51.80 | ₹32.05 | ₹41.00 | +1.6% | 1.4M | 248 |
| 2024 | ₹29.59 | ₹52.50 | ₹22.55 | ₹40.35 | +37.8% | 2.7M | 245 |
| 2023 | ₹40.80 | ₹43.99 | ₹27.20 | ₹29.29 | n/a | 2.3M | 53 |
VIVAA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹132.00 | +4.8% |
| August 2026 | ₹126.00 | +20.0% |
| July 2026 | ₹105.01 | +43.8% |
| June 2026 | ₹73.00 | +64.4% |
| May 2026 | ₹44.40 | +38.8% |
| April 2026 | ₹32.00 | -8.6% |
| March 2026 | ₹35.00 | -5.4% |
| February 2026 | ₹37.00 | 0.0% |
| January 2026 | ₹37.00 | -9.8% |
| December 2025 | ₹41.00 | -4.7% |
| November 2025 | ₹43.00 | -17.0% |
| October 2025 | ₹51.80 | +33.9% |
About the VIVAA data
Daily bars. 733 sessions from Oct 12, 2023 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 12, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VIVAA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
VIVAA share price history
