Vivanta Industries share price history

BSE: 541735ConstructionSmall Cap

Vivanta Industries Limited · Face value ₹1 · Listed Aug 2018

₹1.57₹0.02 (1.26%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹1.59.

28 Oct: open ₹1.62, high ₹1.63, low ₹1.56

52-week range of traded prices to 28 Oct 2026

₹1.42Low, 8 Oct 2026₹2.41High, 20 Nov 2025

Market cap: ₹20 Cr4,038th largest listed
P/E: 19.46
P/B: 1.16
Dividend yield: Nonein the last 12 months
ROE: 6.1%
ROCE: −4.9%
Debt to equity: 1.00
Volume, BSE: 56,860

Vivanta Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Vivanta Industries' share price is on record from 20 Aug 2018, when it closed at ₹2.40, to 28 Oct 2026. Its highest close was ₹6.92 on 11 May 2023 and its lowest ₹0.16 on 3 Jul 2020, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.57	−21.5%	2.06	1.49	1.98	2.24	1.42	2,92,08,953
2025	2.00	−46.1%	3.78	1.99	3.76	3.88	1.94	4,88,58,953
2024	3.71	−17.9%	6.01	3.48	4.78	6.31	3.07	22,98,19,258
2023	4.52	+191.2%	6.92	1.63	1.55	6.93	1.55	31,82,52,075
2022	1.55	−48.8%	4.15	1.02	3.18	4.36	0.97	8,81,95,838
2021	3.03	+266.5%	3.03	0.56	0.84	3.03	0.56	1,94,01,838
2020	0.83	+189.6%	0.83	0.16	0.29	0.83	0.15	10,43,275
2019	0.29	−16.2%	0.66	0.27	0.35	0.69	0.27	7,16,063
2018	0.34	–	2.40	0.24	2.52	2.65	0.24	10,50,200

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 20 Aug 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.57	−9.8%	1.71	1.85	1.42	18,53,713
Sep 2026	1.74	−3.9%	1.84	2.24	1.55	29,28,381
Aug 2026	1.81	+13.1%	1.64	2.10	1.56	36,24,279
Jul 2026	1.60	−8.0%	1.79	1.79	1.55	19,10,841
Jun 2026	1.74	−5.9%	1.85	1.95	1.71	25,65,117
May 2026	1.85	−5.1%	1.95	1.99	1.79	21,07,042
Apr 2026	1.95	+30.9%	1.51	2.15	1.50	41,84,964
Mar 2026	1.49	−14.4%	1.72	1.92	1.45	35,34,368
Feb 2026	1.74	−5.4%	1.84	1.99	1.67	27,21,950
Jan 2026	1.84	−8.0%	1.98	2.07	1.80	37,78,298
Dec 2025	2.00	−8.7%	2.15	2.26	1.96	34,56,960
Nov 2025	2.19	−1.4%	2.20	2.41	1.94	39,45,930
Oct 2025	2.22	−11.6%	2.51	2.54	2.10	33,77,671
Sep 2025	2.51	−3.5%	2.55	2.75	2.45	38,34,603
Aug 2025	2.60	−7.8%	2.85	2.95	2.31	34,77,692
Jul 2025	2.82	−4.1%	2.95	2.99	2.60	37,76,401
Jun 2025	2.94	−2.0%	3.03	3.25	2.60	39,01,368
May 2025	3.00	+7.5%	2.67	3.22	2.46	52,40,773
Apr 2025	2.79	+13.9%	2.45	3.04	2.40	31,23,064
Mar 2025	2.45	−16.4%	2.93	3.50	2.40	54,48,860
Feb 2025	2.93	−11.2%	3.40	3.60	2.75	38,01,427
Jan 2025	3.30	−11.1%	3.76	3.88	3.16	54,74,204
Dec 2024	3.71	+5.1%	3.52	4.22	3.43	92,16,055
Nov 2024	3.53	−3.8%	3.70	3.90	3.07	62,18,813
Oct 2024	3.67	−2.7%	3.79	3.98	3.43	82,06,797
Sep 2024	3.77	−4.1%	3.93	4.10	3.70	88,94,047
Aug 2024	3.93	−1.3%	3.98	4.27	3.42	1,37,34,765
Jul 2024	3.98	−0.5%	4.02	4.39	3.70	1,68,50,364
Jun 2024	4.00	0.0%	4.19	4.20	3.70	1,61,88,231
May 2024	4.00	−10.7%	4.56	4.62	3.53	1,55,28,568
Apr 2024	4.48	+24.8%	3.66	4.69	3.50	1,62,11,851
Mar 2024	3.59	−14.5%	4.25	4.41	3.48	1,18,85,965
Feb 2024	4.20	−14.5%	4.85	5.20	4.05	2,31,86,295
Jan 2024	4.91	+8.6%	4.78	6.31	4.62	8,36,97,507
Dec 2023	4.52	+23.8%	3.75	4.84	3.47	7,84,86,054
Nov 2023	3.65	−12.0%	4.15	4.52	3.44	3,44,65,292
Oct 2023	4.15	−11.9%	4.87	5.00	3.98	3,00,53,903
Sep 2023	4.71	−1.5%	4.92	5.58	4.40	1,51,16,284
Aug 2023	4.78	+2.6%	4.43	5.25	3.90	2,66,63,976
Jul 2023	4.66	−18.6%	5.62	5.62	4.66	3,45,146
Jun 2023	5.73	+14.4%	4.90	5.90	4.53	2,05,92,430
May 2023	5.01	+6.3%	4.89	6.93	3.96	5,51,36,034
Apr 2023	4.71	+96.3%	2.51	4.72	2.51	3,53,44,955
Mar 2023	2.40	+34.2%	1.88	2.45	1.78	1,44,29,126
Feb 2023	1.79	−9.7%	1.88	1.88	1.62	10,49,638
Jan 2023	1.98	+27.6%	1.55	2.24	1.55	65,69,238
Dec 2022	1.55	−0.8%	1.54	1.62	1.41	12,49,438
Nov 2022	1.56	−23.0%	1.99	2.12	1.56	26,34,913
Oct 2022	2.03	−4.5%	2.02	2.08	1.29	1,02,12,600
Sep 2022	2.13	+36.1%	1.62	2.40	1.50	2,84,01,425
Aug 2022	1.56	+33.5%	1.13	1.58	1.13	25,78,288
Jul 2022	1.17	+7.3%	1.12	1.56	0.97	21,98,075
Jun 2022	1.09	−19.7%	1.34	1.42	1.09	13,29,613
May 2022	1.36	−9.3%	1.56	1.56	1.24	17,02,463
Apr 2022	1.50	+13.6%	1.36	1.94	1.28	27,50,713
Mar 2022	1.32	−21.6%	1.77	1.88	1.28	43,39,975
Feb 2022	1.68	−25.6%	2.15	2.60	1.52	73,60,563
Jan 2022	2.26	−25.3%	3.18	4.36	2.26	2,34,37,775
Dec 2021	3.03	+135.0%	1.34	3.03	1.24	90,73,363
Nov 2021	1.29	+15.2%	1.12	1.31	0.91	77,27,400
Oct 2021	1.12	−12.5%	1.34	1.38	1.11	2,45,375
Sep 2021	1.28	−1.2%	1.23	1.45	1.10	2,43,900
Aug 2021	1.30	−24.4%	1.80	2.08	1.30	3,56,675
Jul 2021	1.72	+104.2%	0.88	1.72	0.76	5,31,863
Jun 2021	0.84	−25.2%	1.18	1.36	0.78	3,75,538
May 2021	1.12	+82.1%	0.59	1.17	0.56	3,81,125
Apr 2021	0.62	−37.8%	0.99	0.99	0.62	36,750
Mar 2021	0.99	−25.7%	1.31	1.31	0.99	12,938
Feb 2021	1.34	+9.5%	1.24	1.55	1.24	1,61,238
Jan 2021	1.22	+47.5%	0.84	1.22	0.84	2,55,675
Dec 2020	0.83	+70.6%	0.51	0.83	0.51	2,04,788
Nov 2020	0.48	+24.7%	0.41	0.48	0.39	2,06,175
Oct 2020	0.39	+56.8%	0.25	0.39	0.25	58,963
Sep 2020	0.25	−1.6%	0.26	0.26	0.25	72,725
Aug 2020	0.25	+5.7%	0.24	0.27	0.23	70,875
Jul 2020	0.24	+41.9%	0.16	0.24	0.15	1,08,050
Jun 2020	0.17	−28.6%	0.24	0.24	0.17	2,86,450
May 2020	0.24	0.0%	0.24	0.24	0.24	1,838
Apr 2020	0.24	0.0%	0.24	0.24	0.24	14,325
Mar 2020	0.24	−21.4%	0.30	0.30	0.24	6,938
Jan 2020	0.30	+4.8%	0.29	0.30	0.29	12,150
Dec 2019	0.29	−1.1%	0.29	0.29	0.27	19,450
Nov 2019	0.29	−9.8%	0.30	0.30	0.29	8,825
Oct 2019	0.32	0.0%	0.32	0.32	0.32	1,825
Sep 2019	0.32	−4.3%	0.32	0.32	0.32	938
Jul 2019	0.33	0.0%	0.33	0.33	0.33	3,638
Jun 2019	0.33	+15.2%	0.29	0.34	0.28	72,663
May 2019	0.29	−51.3%	0.60	0.60	0.29	19,513
Apr 2019	0.60	+52.7%	0.37	0.69	0.35	1,35,288
Mar 2019	0.39	−13.0%	0.47	0.47	0.39	35,775
Feb 2019	0.45	+8.3%	0.43	0.61	0.43	1,98,563
Jan 2019	0.41	+21.6%	0.35	0.44	0.34	2,19,588
Dec 2018	0.34	−9.4%	0.36	0.36	0.24	33,188
Nov 2018	0.38	−22.8%	0.46	0.51	0.37	1,13,063
Oct 2018	0.49	−9.1%	0.56	0.66	0.44	1,76,738
Sep 2018	0.54	−68.2%	1.60	1.92	0.54	6,94,950
Aug 2018	1.68	–	2.52	2.65	1.68	32,263

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	1.62	1.63	1.56	1.57	1.58	56,860
27 Oct 2026	1.59	1.59	1.55	1.59	1.58	42,268
26 Oct 2026	1.59	1.64	1.55	1.57	1.58	1,27,436
23 Oct 2026	1.65	1.65	1.56	1.59	1.59	1,38,073
22 Oct 2026	1.60	1.68	1.60	1.61	1.61	70,355
21 Oct 2026	1.67	1.70	1.65	1.65	1.66	71,536
19 Oct 2026	1.71	1.71	1.65	1.67	1.68	94,735
16 Oct 2026	1.70	1.75	1.70	1.71	1.72	49,249
15 Oct 2026	1.79	1.79	1.70	1.71	1.73	77,428
14 Oct 2026	1.80	1.83	1.74	1.75	1.78	75,413
13 Oct 2026	1.85	1.85	1.73	1.77	1.78	82,541
12 Oct 2026	1.73	1.80	1.70	1.79	1.77	2,14,288
9 Oct 2026	1.57	1.68	1.57	1.66	1.62	1,01,004
8 Oct 2026	1.67	1.68	1.42	1.55	1.56	2,38,589
7 Oct 2026	1.66	1.70	1.63	1.64	1.65	69,931
6 Oct 2026	1.71	1.71	1.65	1.66	1.67	56,049
5 Oct 2026	1.62	1.78	1.62	1.64	1.66	1,88,698
1 Oct 2026	1.71	1.76	1.67	1.70	1.70	99,260
30 Sep 2026	1.79	1.82	1.71	1.74	1.76	1,29,595
29 Sep 2026	1.75	1.83	1.75	1.78	1.78	42,061
28 Sep 2026	1.77	1.85	1.55	1.75	1.68	3,64,139
25 Sep 2026	1.82	1.84	1.77	1.79	1.79	79,692

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Vivanta Industries bonus and split history

Ex-date	Event	Price factor	What happened
5 Sep 2023	Bonus	0.8000	Holders received 1 bonus share for every 4 held.
17 Mar 2023	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.