BSE · VIVANZA · stock
Vivanza Biosciences Limited (VIVANZA) stock price history
Every BSE trading session of Vivanza Biosciences Limited from Oct 23, 2012 to Nov 13, 2026: 3,459 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
VIVANZA adjusted close, 2012 to 2026
- ₹20.78
- All time high, 2023
- ₹2.72
- 52 week high, ₹1.35 low
- 3,459
- Daily sessions since 2012
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
VIVANZA key facts
- Vivanza Biosciences Limited (VIVANZA) closed at ₹1.42 on Nov 13, 2026 on BSE.
- VIVANZA's all time high close is ₹20.78, set on Mar 15, 2023; its all time low close is ₹0.4510 on Nov 26, 2014.
- VIVANZA's 52 week range is ₹1.35 to ₹2.72.
- VIVANZA returned -40.3% over the year to Nov 13, 2026 and -92.3% over five years.
- Over ten years VIVANZA returned -89%, -20.0% a year compounded.
- VIVANZA's deepest drawdown was -93.5% from Feb 23, 2017 to Jul 15, 2020.
- DataCedar holds 3,459 daily sessions of VIVANZA history from Oct 23, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VIVANZA price chart, 2012 to 2026
VIVANZA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.0% |
| 3 months | -28.6% |
| 6 months | -23.2% |
| Year to date | -33.6% |
| 1 year | -40.3% |
| 3 years | -85.4% |
| 5 years | -92.3% |
| 10 years | -89.3% |
| Since Oct 23, 2012 | -70.1% |
| Compound annual growth, 14.1 years | -8.2% |
VIVANZA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹20.78 on Mar 15, 2023
- All time low close
- ₹0.4510 on Nov 26, 2014
- 52 week high
- ₹2.72 on Nov 17, 2025
- 52 week low
- ₹1.35 on Nov 4, 2026
- Deepest drawdown
- -93.5% from Feb 23, 2017 to Jul 15, 2020, recovered Oct 26, 2021
- Best single session
- +217.9% on Aug 20, 2015
- Worst single session
- -14.4% on Jan 17, 2022
- Volatility, 1 year annualised
- 54.4%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2015, +1,154%
- Worst calendar year
- 2014, -82%
VIVANZA 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. 2012 starts on Oct 23, 2012; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹2.20 | ₹2.31 | ₹1.35 | ₹1.42 | -35.5% | 4.8M | 210 |
| 2025 | ₹3.48 | ₹3.95 | ₹1.90 | ₹2.20 | -35.7% | 25.8M | 248 |
| 2024 | ₹11.26 | ₹11.72 | ₹3.00 | ₹3.42 | -68.2% | 68.4M | 245 |
| 2023 | ₹15.60 | ₹20.78 | ₹6.82 | ₹10.77 | -31.0% | 3.7M | 245 |
| 2022 | ₹17.96 | ₹19.50 | ₹11.56 | ₹15.60 | -13.1% | 46.8K | 248 |
| 2021 | ₹11.22 | ₹19.95 | ₹6.34 | ₹17.96 | +60.1% | 619.7K | 248 |
| 2020 | ₹1.35 | ₹11.40 | ₹1.25 | ₹11.22 | +731.1% | 53.6K | 251 |
| 2019 | ₹2.42 | ₹2.42 | ₹1.35 | ₹1.35 | -44.3% | 5.4K | 242 |
| 2018 | ₹6.48 | ₹7.87 | ₹2.42 | ₹2.42 | -62.6% | 15.3K | 246 |
| 2017 | ₹14.71 | ₹19.13 | ₹6.48 | ₹6.48 | -53.8% | 97.8K | 248 |
| 2016 | ₹6.27 | ₹14.50 | ₹4.50 | ₹14.02 | +123.5% | 62.4K | 246 |
| 2015 | ₹0.5000 | ₹6.27 | ₹0.4750 | ₹6.27 | +1,154% | 78.7K | 246 |
| 2014 | ₹2.72 | ₹2.72 | ₹0.4340 | ₹0.5000 | -81.6% | 517.3K | 244 |
| 2013 | ₹3.16 | ₹3.16 | ₹2.72 | ₹2.72 | -14.1% | 30 | 248 |
| 2012 | ₹5.00 | ₹5.00 | ₹3.16 | ₹3.16 | n/a | 60.3K | 44 |
VIVANZA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹1.42 | -7.8% |
| October 2026 | ₹1.54 | -11.5% |
| September 2026 | ₹1.74 | +2.4% |
| August 2026 | ₹1.70 | -7.6% |
| July 2026 | ₹1.84 | +1.1% |
| June 2026 | ₹1.82 | +4.6% |
| May 2026 | ₹1.74 | -15.9% |
| April 2026 | ₹2.07 | +17.6% |
| March 2026 | ₹1.76 | -13.7% |
| February 2026 | ₹2.04 | -1.0% |
| January 2026 | ₹2.06 | -6.4% |
| December 2025 | ₹2.20 | 0.0% |
About the VIVANZA data
Daily bars. 3,459 sessions from Oct 23, 2012 to Nov 13, 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 17, 2026 forward, most recent session Oct 23, 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 23, 2012, 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/bse%3AVIVANZA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- VISTARAMAR Vistar Amar Limited
- VISVEN Vishvprabha Ventures Limited
- VIVAA Vivaa Tradecom Limited
- VIVANTA Vivanta Industries Limited
- VIVIDHA Visagar Polytex Limited
- VIVIDIND Vivid Global Industries Limited
- VIVIDM Vivid Mercantile Limited
- VIVIMEDLAB Vivimed Labs Limited
Common questions
VIVANZA share price history
