BSE · VIVOBIOT · stock
Vivo Bio Tech Limited (VIVOBIOT) stock price history
Every BSE trading session of Vivo Bio Tech Limited from Mar 6, 2017 to Nov 13, 2026: 2,389 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.
VIVOBIOT adjusted close, 2017 to 2026
- ₹110.10
- All time high, 2021
- ₹35.76
- 52 week high, ₹13.03 low
- 2,389
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
VIVOBIOT key facts
- Vivo Bio Tech Limited (VIVOBIOT) closed at ₹16.41 on Nov 13, 2026 on BSE.
- VIVOBIOT's all time high close is ₹110.10, set on Jun 15, 2021; its all time low close is ₹13.52 on Nov 3, 2026.
- VIVOBIOT's 52 week range is ₹13.03 to ₹35.76.
- VIVOBIOT returned -50.8% over the year to Nov 13, 2026 and -75.7% over five years.
- Since Mar 6, 2017 VIVOBIOT returned -83%, -16.6% a year compounded.
- VIVOBIOT's deepest drawdown was -87.7% from Jun 15, 2021 to Nov 3, 2026.
- DataCedar holds 2,389 daily sessions of VIVOBIOT history from Mar 6, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VIVOBIOT price chart, 2017 to 2026
VIVOBIOT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.4% |
| 3 months | -18.7% |
| 6 months | -40.3% |
| Year to date | -47.7% |
| 1 year | -50.8% |
| 3 years | -51.6% |
| 5 years | -75.7% |
| 10 years | n/a |
| Since Mar 6, 2017 | -82.7% |
| Compound annual growth, 9.7 years | -16.6% |
VIVOBIOT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹110.10 on Jun 15, 2021
- All time low close
- ₹13.52 on Nov 3, 2026
- 52 week high
- ₹35.76 on Nov 13, 2025
- 52 week low
- ₹13.03 on Oct 22, 2026
- Deepest drawdown
- -87.7% from Jun 15, 2021 to Nov 3, 2026, not yet recovered
- Best single session
- +20.0% on Aug 18, 2020
- Worst single session
- -17.1% on May 20, 2019
- Volatility, 1 year annualised
- 51.3%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2020, +90%
- Worst calendar year
- 2019, -61%
VIVOBIOT 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. 2017 starts on Mar 6, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹31.60 | ₹33.40 | ₹13.03 | ₹16.41 | -48.1% | 5.1M | 211 |
| 2025 | ₹38.19 | ₹56.90 | ₹25.21 | ₹31.59 | -14.9% | 15M | 248 |
| 2024 | ₹32.65 | ₹56.00 | ₹31.20 | ₹37.13 | +12.2% | 9.1M | 245 |
| 2023 | ₹30.90 | ₹38.50 | ₹18.11 | ₹33.10 | +11.8% | 3.6M | 245 |
| 2022 | ₹69.90 | ₹76.95 | ₹26.25 | ₹29.60 | -57.0% | 4.9M | 248 |
| 2021 | ₹56.60 | ₹115.10 | ₹47.00 | ₹68.80 | +26.0% | 6.3M | 248 |
| 2020 | ₹29.50 | ₹61.40 | ₹17.50 | ₹54.60 | +90.2% | 2M | 251 |
| 2019 | ₹74.00 | ₹76.55 | ₹23.35 | ₹28.70 | -60.7% | 334K | 243 |
| 2018 | ₹49.90 | ₹84.20 | ₹43.25 | ₹73.00 | +46.3% | 784.7K | 246 |
| 2017 | ₹95.10 | ₹100.00 | ₹40.00 | ₹49.90 | n/a | 442.3K | 204 |
VIVOBIOT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹16.41 | +18.7% |
| October 2026 | ₹13.83 | -18.6% |
| September 2026 | ₹16.99 | -9.4% |
| August 2026 | ₹18.75 | -12.5% |
| July 2026 | ₹21.44 | -10.3% |
| June 2026 | ₹23.89 | -13.3% |
| May 2026 | ₹27.56 | -1.1% |
| April 2026 | ₹27.87 | +32.4% |
| March 2026 | ₹21.05 | -22.1% |
| February 2026 | ₹27.03 | -1.0% |
| January 2026 | ₹27.30 | -13.6% |
| December 2025 | ₹31.59 | +3.5% |
About the VIVOBIOT data
Daily bars. 2,389 sessions from Mar 6, 2017 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 Mar 6, 2017, 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%3AVIVOBIOT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
VIVOBIOT share price history
