Vivanza Biosciences share price history

BSE: 530057Pharmaceuticals & BiotechnologySmall Cap

Vivanza Biosciences Limited · Face value ₹1 · Listed May 1995

₹1.54₹0.11 (7.69%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹1.43.

30 Oct: open ₹1.50, high ₹1.60, low ₹1.50

52-week range of traded prices to 30 Oct 2026

₹1.30Low, 26 Oct 2026₹2.72High, 17 Nov 2025

Next results date: the board meets on 3 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹6.16 Cr4,790th largest listed
P/E: 13.57
P/B: 1.41
Dividend yield: Nonein the last 12 months
ROE: 10.9%
ROCE: 3.3%
Debt to equity: 2.34
Volume, BSE: 24,333

Vivanza Biosciences share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Vivanza Biosciences' share price is on record from 20 Aug 2015, when it closed at ₹2.10, to 30 Oct 2026. Its highest close was ₹21.00 on 1 Nov 2021 and its lowest ₹1.25 on 15 Jul 2020, adjusted for 1 split or bonus issue. Its trading goes back to 23 Oct 2012, but prices before 20 Aug 2015 are not shown: on 20 Aug 2015 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.54	−30.0%	2.31	1.43	2.20	2.31	1.30	46,70,860
2025	2.20	−35.7%	3.85	1.96	3.48	3.95	1.90	2,61,39,957
2024	3.42	−68.2%	11.24	3.24	11.26	11.72	3.00	6,84,95,729
2023	10.77	−31.0%	20.78	7.17	16.38	20.78	6.82	37,56,601
2022	15.60	−12.9%	19.50	12.16	17.02	19.50	11.56	47,620
2021	17.92	+59.7%	21.00	6.34	11.22	21.00	6.34	6,26,690
2020	11.22	+731.1%	11.22	1.25	1.35	11.40	1.25	58,680
2019	1.35	−44.3%	2.31	1.35	2.31	2.31	1.35	5,570
2018	2.43	−62.6%	7.50	2.43	6.48	7.87	2.43	16,200
2017	6.48	−53.8%	19.13	6.48	14.71	19.13	6.48	97,800
2016	14.02	+123.5%	14.50	4.50	6.58	14.50	4.50	62,910
2015	6.27	–	6.27	2.10	2.00	6.27	2.00	33,280

₹ 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. 2015 is from its first session, 20 Aug 2015. The close is the year's last trade for 2018 (30 Nov 2018) and 2017 (13 Dec 2017).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.54	−11.5%	1.70	1.83	1.30	2,74,198
Sep 2026	1.74	+2.4%	1.71	1.90	1.70	4,31,311
Aug 2026	1.70	−7.6%	1.84	1.99	1.65	6,87,679
Jul 2026	1.84	+1.1%	1.95	2.00	1.75	3,61,446
Jun 2026	1.82	+4.6%	1.74	2.13	1.52	4,71,537
May 2026	1.74	−15.9%	2.01	2.15	1.74	5,47,725
Apr 2026	2.07	+17.6%	1.84	2.13	1.82	3,25,384
Mar 2026	1.76	−13.7%	2.04	2.04	1.75	6,03,875
Feb 2026	2.04	−1.0%	2.06	2.18	2.02	4,48,227
Jan 2026	2.06	−6.4%	2.20	2.31	1.98	5,19,478
Dec 2025	2.20	0.0%	2.20	2.31	2.00	10,28,322
Nov 2025	2.20	+12.2%	1.96	2.72	1.95	15,80,465
Oct 2025	1.96	−3.9%	2.04	2.25	1.90	6,87,159
Sep 2025	2.04	−0.5%	2.10	2.22	1.98	14,92,240
Aug 2025	2.05	+0.5%	2.08	2.18	1.98	8,57,962
Jul 2025	2.04	−4.2%	2.10	2.20	2.02	9,39,934
Jun 2025	2.13	−12.7%	2.53	2.54	2.00	21,84,734
May 2025	2.44	+9.4%	2.12	2.94	2.01	25,47,631
Apr 2025	2.23	+12.1%	1.99	2.43	1.90	11,30,282
Mar 2025	1.99	−21.0%	2.47	2.47	1.99	9,00,318
Feb 2025	2.52	−16.6%	3.08	3.20	2.00	31,65,341
Jan 2025	3.02	−11.7%	3.48	3.95	2.90	96,25,569
Dec 2024	3.42	−9.8%	3.77	4.01	3.00	1,25,90,405
Nov 2024	3.79	−2.8%	3.97	4.36	3.71	64,83,227
Oct 2024	3.90	+4.6%	3.70	4.26	3.36	73,73,543
Sep 2024	3.73	−10.1%	4.15	4.15	3.73	10,74,569
Aug 2024	4.15	−13.5%	4.75	4.90	3.70	29,45,643
Jul 2024	4.80	−6.6%	5.25	5.27	4.68	32,37,664
Jun 2024	5.14	−21.0%	6.51	6.65	4.88	48,17,025
May 2024	6.51	−18.5%	7.68	8.00	6.15	32,37,364
Apr 2024	7.99	+17.7%	7.10	9.54	6.76	2,22,83,273
Mar 2024	6.79	−19.2%	8.40	8.73	5.70	7,69,388
Feb 2024	8.40	+5.7%	8.10	9.22	7.45	16,56,306
Jan 2024	7.95	−26.2%	11.26	11.72	7.80	20,27,322
Dec 2023	10.77	+26.7%	8.70	11.23	8.10	6,13,550
Nov 2023	8.50	−31.0%	12.41	13.80	6.82	16,16,494
Oct 2023	12.31	+14.6%	10.53	12.31	10.25	3,92,462
Sep 2023	10.74	−19.2%	13.96	14.60	10.74	3,99,231
Aug 2023	13.30	−2.3%	13.35	13.35	10.78	27,602
Jul 2023	13.62	+63.3%	8.75	15.20	8.75	68,637
Jun 2023	8.34	−36.6%	12.51	12.51	7.55	22,991
May 2023	13.16	−22.5%	16.13	16.13	13.16	2,361
Apr 2023	16.97	−9.7%	17.86	17.86	16.97	2,628
Mar 2023	18.80	+24.5%	15.84	20.78	14.79	4,14,685
Feb 2023	15.10	+2.0%	15.50	16.00	13.00	1,14,570
Jan 2023	14.80	−5.1%	16.38	17.49	13.96	81,390
Dec 2022	15.60	+15.6%	14.13	15.99	11.56	2,760
Nov 2022	13.49	−1.5%	13.10	14.30	13.10	830
Oct 2022	13.70	−11.6%	14.73	14.73	13.70	1,740
Sep 2022	15.50	−20.5%	18.53	18.53	14.37	5,300
Jun 2022	19.50	+3.2%	18.90	19.50	18.90	1,210
May 2022	18.90	+6.4%	17.77	19.20	17.77	34,730
Apr 2022	17.77	−5.8%	18.70	18.70	17.77	580
Mar 2022	18.87	+23.3%	16.00	18.87	15.60	220
Feb 2022	15.30	−5.0%	15.30	15.30	15.30	50
Jan 2022	16.10	−10.1%	17.02	17.02	15.37	200
Dec 2021	17.92	−10.0%	18.91	18.91	17.92	210
Nov 2021	19.90	−1.0%	21.00	21.00	18.96	160
Oct 2021	20.10	+38.8%	15.21	20.10	14.00	3,44,270
Sep 2021	14.49	+26.0%	11.50	14.70	10.00	92,790
Aug 2021	11.50	−8.0%	12.50	13.64	11.40	52,180
Jul 2021	12.50	−1.4%	13.31	15.05	9.60	49,390
Jun 2021	12.68	+64.7%	7.85	12.68	7.69	24,830
May 2021	7.70	−10.4%	8.17	8.17	6.34	15,070
Apr 2021	8.59	−34.2%	12.80	12.80	8.59	7,130
Mar 2021	13.06	−13.1%	14.73	14.73	13.06	300
Feb 2021	15.03	−6.1%	16.00	18.04	15.03	10,250
Jan 2021	16.00	+42.6%	11.22	16.00	11.22	30,110
Dec 2020	11.22	+103.1%	5.64	11.40	5.64	19,530
Nov 2020	5.53	+44.1%	4.03	5.53	4.03	12,350
Oct 2020	3.84	+80.8%	2.16	3.84	2.16	12,940
Sep 2020	2.12	+54.8%	1.44	2.12	1.44	11,800
Aug 2020	1.37	+10.0%	1.25	1.37	1.25	350
Jul 2020	1.25	−5.0%	1.25	1.25	1.25	560
Jan 2020	1.31	−3.0%	1.35	1.35	1.31	1,150
Dec 2019	1.35	−9.4%	1.42	1.42	1.35	1,950
Nov 2019	1.49	−2.0%	1.52	1.52	1.49	110
Jul 2019	1.52	−5.0%	1.60	1.60	1.52	280
Jun 2019	1.60	−8.8%	1.68	1.68	1.60	950
May 2019	1.76	−7.9%	1.83	1.83	1.76	130
Apr 2019	1.91	−4.5%	1.91	1.91	1.91	200
Feb 2019	2.00	−5.0%	2.00	2.00	2.00	1,000
Jan 2019	2.10	−13.4%	2.31	2.31	2.10	950
Nov 2018	2.43	−22.2%	2.96	2.96	2.43	2,120
Oct 2018	3.12	−9.1%	3.28	3.28	3.12	290
Sep 2018	3.43	−8.3%	3.61	3.61	3.43	1,000
Aug 2018	3.74	−12.9%	4.13	4.13	3.74	2,600
Jul 2018	4.29	−9.6%	4.51	4.51	4.29	130
Jun 2018	4.75	−8.0%	5.01	5.52	4.75	2,920
May 2018	5.16	−14.1%	5.71	5.71	5.16	1,260
Apr 2018	6.01	−14.2%	6.65	6.65	6.01	2,100
Mar 2018	7.00	−2.8%	7.00	7.00	7.00	50
Feb 2018	7.20	+2.8%	7.15	7.87	7.15	1,540
Jan 2018	7.01	+8.1%	6.48	7.01	6.36	2,190
Dec 2017	6.48	−0.3%	6.51	6.51	6.48	1,420
Nov 2017	6.50	−25.2%	8.30	8.30	6.48	5,760
Oct 2017	8.69	−46.4%	15.40	15.40	8.69	920
Sep 2017	16.20	+1.9%	16.60	16.60	16.20	850
Aug 2017	15.90	+0.2%	15.90	15.90	15.90	110
Jul 2017	15.87	−5.0%	15.87	15.87	15.87	100
Jun 2017	16.70	−5.0%	16.70	16.70	16.00	1,510
May 2017	17.58	−2.9%	18.00	18.50	17.58	1,050
Apr 2017	18.10	−4.7%	18.10	19.10	18.10	11,490
Mar 2017	19.00	+4.5%	19.08	19.10	18.15	7,020
Feb 2017	18.17	+17.2%	16.28	19.13	14.73	63,550
Jan 2017	15.50	+10.6%	14.71	15.99	14.70	4,020
Dec 2016	14.02	+5.8%	13.91	14.50	13.30	3,010
Nov 2016	13.25	+30.0%	10.70	13.25	10.70	10,740
Oct 2016	10.19	+30.0%	8.20	10.19	7.80	14,950
Sep 2016	7.84	+8.3%	7.60	7.84	7.45	5,380
Aug 2016	7.24	+46.0%	5.21	7.24	5.21	6,420
Jul 2016	4.96	−5.2%	4.97	5.00	4.50	1,950
Jun 2016	5.23	−17.0%	6.10	6.65	5.23	10,040
May 2016	6.30	−10.0%	7.00	7.34	5.71	4,910
Apr 2016	7.00	−9.1%	7.32	7.32	7.00	180
Mar 2016	7.70	+3.9%	7.78	7.78	7.70	1,020
Feb 2016	7.41	−2.6%	7.84	7.84	7.09	3,160
Jan 2016	7.61	+21.4%	6.58	7.61	6.58	1,150
Dec 2015	6.27	+21.0%	5.44	6.27	5.44	950
Nov 2015	5.18	+19.9%	4.54	5.18	4.54	1,120
Oct 2015	4.32	+10.2%	4.12	4.32	4.12	1,000
Sep 2015	3.92	+61.5%	2.55	3.92	2.55	16,860
Aug 2015	2.43	–	2.00	2.43	2.00	13,350

₹ 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
30 Oct 2026	1.50	1.60	1.50	1.54	1.55	24,333
29 Oct 2026	1.50	1.50	1.43	1.43	1.49	18,847
28 Oct 2026	1.55	1.55	1.50	1.50	1.50	8,823
27 Oct 2026	1.51	1.60	1.51	1.56	1.52	13,819
26 Oct 2026	1.30	1.56	1.30	1.43	1.47	12,293
23 Oct 2026	1.60	1.60	1.60	1.60	1.60	3,075
22 Oct 2026	1.60	1.60	1.60	1.60	1.60	3,680
21 Oct 2026	1.69	1.69	1.64	1.64	1.65	10,744
19 Oct 2026	1.70	1.70	1.41	1.69	1.52	8,473
16 Oct 2026	1.60	1.70	1.60	1.70	1.67	31,732
15 Oct 2026	1.68	1.68	1.60	1.67	1.64	11,967
14 Oct 2026	1.67	1.68	1.67	1.68	1.67	9,502
13 Oct 2026	1.70	1.70	1.60	1.67	1.67	16,728
12 Oct 2026	1.75	1.75	1.69	1.75	1.70	4,544
9 Oct 2026	1.71	1.71	1.60	1.69	1.64	25,769
8 Oct 2026	1.70	1.71	1.70	1.71	1.71	8,031
7 Oct 2026	1.83	1.83	1.70	1.70	1.75	14,402
6 Oct 2026	1.72	1.73	1.72	1.73	1.73	15,111
5 Oct 2026	1.70	1.70	1.69	1.69	1.70	6,762
1 Oct 2026	1.70	1.73	1.70	1.70	1.71	25,563
30 Sep 2026	1.74	1.74	1.74	1.74	1.74	23,782
29 Sep 2026	1.75	1.75	1.73	1.74	1.74	35,830

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.Vivanza Biosciences bonus and split history

Ex-date	Event	Price factor	What happened
24 Mar 2023	Split	0.1000	Each share became 10.
20 Aug 2015	Price move	–	This is the share's first trade after a corporate action (Reduction of Capital, ex-date 27 May 2015), and the action's terms do not account for the move. Earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.