Vivimed Labs share price history
NSE: VIVIMEDLABBSE: 532660Pharmaceuticals & BiotechnologySmall Cap
Vivimed Labs Limited · Face value ₹2 Face value. The nominal value of one share as the company issued it, the unit its share capital is counted in and a dividend can be stated as a percentage of; it has no link to the share price. Face value in the glossary · Listed Aug 2005
Last close ₹5.75down ₹0.11 (1.88%)
Share price at the NSE close on 28 Oct 2026. Previous close ₹5.86.
28 Oct: open ₹5.75, high ₹5.75, low ₹5.75
- Delivery only: shares bought must be paid for in full, with no selling on the same day.
- Market capMarket capitalisation. Share price times the number of shares: what the whole company is worth at the day's price. The rank is by average market value over the six months to Jun 2026, among listed companies. Market capitalisation: how it is worked out
- ₹48 Cr3,293rd largest listed
- P/EPrice to earnings, trailing. Market cap divided by the profit of the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, after the share of the other owners of its subsidiaries: what investors pay for each rupee of a year's profit. Price to earnings, trailing: how it is worked out
- No recent results
- P/BPrice to book. Market cap divided by the net worth that belongs to the company's own shareholders, its assets less everything it owes and less the other owners' share of its subsidiaries, on its latest balance sheet. Price to book: how it is worked out
- No recent results
- Dividend yieldDividend yield. Dividends paid per share in the twelve months to the day, as a percentage of the day's share price.
- Nonein the last 12 months
- Volume, NSEVolume. Shares traded on the last trading day. Volume in the glossary
- 348
Vivimed Labs share price by year, month and day
Closes to 28 Oct 2026; the last month as traded on NSE
Vivimed Labs' share price is on record from 18 Dec 2025, when it closed at ₹26.60, to 28 Oct 2026. Its highest close was ₹26.60 on 18 Dec 2025 and its lowest ₹4.88 on 10 Aug 2026. Its trading goes back to 2 Jan 2007, but prices before 18 Dec 2025 are not shown: on 18 Dec 2025 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, ₹
Adjusted close. A day's closing price restated for every split and bonus issue since, so prices years apart compare as one share held throughout: after a 1:1 bonus, earlier closes are halved. Adjusted close: how it is worked out| Year | Close at year end | Change | Highest close | Lowest close | Open | Traded high | Traded low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026so far | 5.75 | −67.5% | 16.79 | 4.88 | 16.79 | 16.79 | 4.75 | 3,85,89,415 |
| 2025 | 17.67 | – | 26.60 | 17.67 | 28.00 | 29.40 | 17.67 | 2,70,983 |
₹ 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. 2025 is from its first session, 18 Dec 2025.
| Month | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 2026so far | 5.75 | +5.7% | 5.71 | 7.39 | 5.71 | 16,11,542 |
| Sep 2026 | 5.44 | −21.5% | 6.80 | 6.80 | 5.28 | 8,19,937 |
| Aug 2026 | 6.93 | +36.4% | 5.18 | 7.21 | 4.75 | 23,16,733 |
| Jul 2026 | 5.08 | −12.4% | 5.70 | 5.98 | 4.94 | 13,63,960 |
| Jun 2026 | 5.80 | −13.7% | 6.46 | 6.90 | 5.51 | 18,03,938 |
| May 2026 | 6.72 | −0.9% | 6.76 | 7.05 | 6.10 | 15,51,156 |
| Apr 2026 | 6.78 | +28.4% | 5.15 | 8.10 | 5.15 | 20,14,094 |
| Mar 2026 | 5.28 | −30.3% | 7.57 | 7.57 | 5.28 | 34,41,139 |
| Feb 2026 | 7.57 | −14.4% | 9.18 | 9.74 | 6.75 | 1,01,26,528 |
| Jan 2026 | 8.84 | −50.0% | 16.79 | 16.79 | 6.72 | 1,35,40,388 |
| Dec 2025 | 17.67 | – | 28.00 | 29.40 | 17.67 | 2,70,983 |
₹ 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.
| Date | Open | High | Low | Close | Average price | Volume |
|---|---|---|---|---|---|---|
| 28 Oct 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 348 |
| 27 Oct 2026 | 5.90 | 5.90 | 5.86 | 5.86 | 5.89 | 26,481 |
| 26 Oct 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 15,247 |
| 23 Oct 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 75 |
| 22 Oct 2026 | 6.30 | 6.30 | 6.21 | 6.21 | 6.28 | 12,106 |
| 21 Oct 2026 | 6.35 | 6.40 | 6.33 | 6.33 | 6.36 | 12,147 |
| 19 Oct 2026 | 6.46 | 6.46 | 6.45 | 6.45 | 6.45 | 4,193 |
| 16 Oct 2026 | 6.70 | 6.70 | 6.58 | 6.58 | 6.60 | 14,210 |
| 15 Oct 2026 | 6.84 | 6.84 | 6.71 | 6.71 | 6.79 | 4,256 |
| 14 Oct 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 3,786 |
| 13 Oct 2026 | 6.97 | 6.98 | 6.97 | 6.97 | 6.97 | 5,077 |
| 12 Oct 2026 | 7.25 | 7.39 | 7.11 | 7.11 | 7.28 | 1,74,714 |
| 9 Oct 2026 | 7.25 | 7.25 | 6.57 | 7.25 | 7.21 | 9,65,168 |
| 8 Oct 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1,56,192 |
| 7 Oct 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 62,809 |
| 6 Oct 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 27,868 |
| 5 Oct 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1,03,501 |
| 1 Oct 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 23,364 |
| 30 Sep 2026 | 5.44 | 5.65 | 5.44 | 5.44 | 5.45 | 15,749 |
| 29 Sep 2026 | 5.77 | 5.77 | 5.55 | 5.55 | 5.55 | 13,423 |
| 28 Sep 2026 | 5.66 | 5.66 | 5.44 | 5.66 | 5.57 | 30,714 |
| 25 Sep 2026 | 5.50 | 5.55 | 5.35 | 5.55 | 5.54 | 14,406 |
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.Vivimed Labs bonus and split history
| Ex-date | Event | Price factor | What happened |
|---|---|---|---|
| 18 Dec 2025 | Price move | – | This is the share's first trade after a corporate action (Annual General Meeting, ex-date 27 Dec 2024), and the action's terms do not account for the move. Earlier prices are not shown. |
| 20 Jun 2022 | Price move | – | Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for. |
| 6 Apr 2016 | Split | 0.2000 | Each share became 5. |
| 26 Jul 2013 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
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. Any other event is noted and not adjusted for.