Vivo Bio Tech share price history

NSE: VIVOBIOTBSE: 511509Pharmaceuticals & BiotechnologySmall Cap

Vivo Bio Tech Limited · Face value ₹10 · Listed Aug 1994

₹13.87₹0.31 (2.19%)BSE ₹13.85

Share price at the NSE close on 28 Oct 2026. Previous close ₹14.18.

28 Oct: open ₹14.18, high ₹14.39, low ₹13.38

52-week range of BSE trades to 28 Oct 2026

₹12.20Low, 26 Oct 2026₹35.76High, 13 Nov 2025

Market cap: ₹31 Cr3,302nd largest listed
P/E: Lossover the last 12 months
P/B: 0.33
Dividend yield: Nonein the last 12 months
ROE: −3.3%
ROE without one-offs: −2.6%
ROCE: 5.9%
Debt to equity: 0.72
Volume, NSE: 15,01869.0% delivered

Vivo Bio Tech share price by year, month and day

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

Vivo Bio Tech's share price is on record from 25 Sep 2012, when it closed at ₹10.60, to 28 Oct 2026. Its highest close was ₹110.10 on 15 Jun 2021 and its lowest ₹10.60 on 25 Sep 2012. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	13.87	−56.1%	32.11	12.89	31.60	33.40	12.00	58,41,225
2025BSE close	31.59	−14.9%	51.79	26.40	38.19	56.90	25.21	1,50,40,616
2024BSE close	37.13	+12.2%	49.05	33.72	32.65	56.00	31.20	92,31,054
2023BSE close	33.10	+11.8%	37.32	18.94	30.90	38.50	18.11	36,13,967
2022BSE close	29.60	−57.0%	74.60	29.00	69.90	76.95	26.25	48,84,801
2021BSE close	68.80	+26.0%	110.10	47.90	56.60	115.10	47.00	63,05,404
2020BSE close	54.60	+90.2%	54.75	17.50	29.50	61.40	17.50	19,74,687
2019BSE close	28.70	−60.7%	75.50	25.40	74.00	76.55	23.35	3,34,660
2018BSE close	73.00	+46.3%	81.15	44.15	49.90	84.20	43.25	7,84,661
2017BSE close	49.90	−34.2%	100.00	40.45	79.60	100.00	40.00	4,50,175
2016BSE close	75.85	+152.4%	75.85	31.55	31.55	75.85	31.55	52,986
2015BSE close	30.05	+81.6%	30.05	17.35	17.35	30.05	17.35	3,274
2014BSE close	16.55	+20.8%	17.40	14.38	13.85	17.40	13.85	226
2013BSE close	13.70	+6.5%	14.17	13.05	13.50	14.22	13.05	695
2012BSE close	12.86	–	12.86	10.60	10.60	12.86	10.60	310

₹ 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, 17 Jun 2015. 2014 is from its first session, 17 Feb 2014. 2013 is from its first session, 23 Jan 2013. 2012 is from its first session, 25 Sep 2012. The 2013 close is its last trade, on 6 Jun 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	13.87	−18.7%	16.90	17.99	12.00	8,69,178
Sep 2026	17.06	−8.0%	19.00	19.98	15.51	4,16,479
Aug 2026BSE close	18.55	−13.4%	21.06	22.50	17.51	3,72,614
Jul 2026BSE close	21.42	−10.3%	22.58	26.40	18.36	6,28,812
Jun 2026BSE close	23.89	−13.3%	26.35	26.49	22.16	15,06,814
May 2026BSE close	27.56	−1.1%	28.80	29.39	26.05	2,33,245
Apr 2026BSE close	27.87	+32.4%	23.05	30.90	22.10	3,68,680
Mar 2026BSE close	21.05	−22.1%	26.50	27.95	20.35	7,24,890
Feb 2026BSE close	27.03	−1.0%	27.30	31.74	25.20	3,62,481
Jan 2026BSE close	27.30	−13.6%	31.60	33.40	25.60	3,58,032
Dec 2025BSE close	31.59	+3.5%	30.58	34.20	25.21	6,44,840
Nov 2025BSE close	30.52	−7.3%	33.48	35.76	29.21	5,86,855
Oct 2025BSE close	32.93	−11.5%	38.49	38.99	32.80	6,51,774
Sep 2025BSE close	37.22	+1.1%	36.40	41.50	35.50	7,01,105
Aug 2025BSE close	36.80	+10.8%	33.85	43.35	32.00	12,83,911
Jul 2025BSE close	33.20	−10.3%	38.00	38.00	32.00	8,70,053
Jun 2025BSE close	37.00	−2.4%	37.22	39.99	36.21	6,79,956
May 2025BSE close	37.92	−2.6%	39.23	42.99	33.56	15,64,628
Apr 2025BSE close	38.94	+14.6%	33.60	44.70	32.00	5,98,868
Mar 2025BSE close	33.97	−14.2%	40.00	43.51	33.55	10,94,923
Feb 2025BSE close	39.60	−11.0%	44.90	46.75	32.26	9,56,065
Jan 2025BSE close	44.48	+19.8%	38.19	56.90	36.00	54,07,638
Dec 2024BSE close	37.13	−2.2%	37.95	43.47	35.30	10,98,725
Nov 2024BSE close	37.96	+2.4%	37.81	42.00	31.20	7,29,898
Oct 2024BSE close	37.07	−4.2%	39.46	39.46	33.02	1,97,149
Sep 2024BSE close	38.69	+0.8%	39.38	43.00	36.11	3,59,003
Aug 2024BSE close	38.38	−1.3%	38.25	40.00	35.40	3,06,481
Jul 2024BSE close	38.88	−3.5%	39.55	40.98	36.25	4,43,077
Jun 2024BSE close	40.28	−0.1%	41.20	43.99	37.80	3,55,895
May 2024BSE close	40.31	−11.2%	46.30	46.65	39.30	4,04,627
Apr 2024BSE close	45.39	+5.9%	43.73	50.80	43.00	6,72,863
Mar 2024BSE close	42.87	+2.7%	41.75	56.00	35.25	13,26,925
Feb 2024BSE close	41.73	+2.2%	41.50	49.90	37.50	10,64,002
Jan 2024BSE close	40.82	+23.3%	32.65	52.90	32.00	22,72,409
Dec 2023BSE close	33.10	−0.8%	33.88	36.00	30.75	3,48,510
Nov 2023BSE close	33.37	−4.5%	36.40	36.50	32.00	2,91,465
Oct 2023BSE close	34.95	−3.8%	37.10	38.50	29.50	3,16,132
Sep 2023BSE close	36.34	+28.0%	28.40	37.10	27.50	5,13,954
Aug 2023BSE close	28.40	−5.8%	30.12	31.50	27.00	2,59,686
Jul 2023BSE close	30.15	+4.9%	29.95	30.36	24.40	2,07,126
Jun 2023BSE close	28.73	+4.2%	28.70	32.46	27.60	5,13,212
May 2023BSE close	27.57	+12.3%	24.35	27.57	21.05	3,14,970
Apr 2023BSE close	24.54	+27.2%	19.50	26.95	19.06	1,64,775
Mar 2023BSE close	19.30	−22.3%	24.85	27.00	18.11	2,40,114
Feb 2023BSE close	24.85	−13.4%	28.55	30.25	22.70	2,06,129
Jan 2023BSE close	28.70	−3.0%	30.90	31.95	28.10	2,37,894
Dec 2022BSE close	29.60	−14.6%	36.00	36.50	28.85	4,59,657
Nov 2022BSE close	34.65	−8.1%	37.05	39.00	34.00	1,20,242
Oct 2022BSE close	37.70	+7.7%	34.80	39.90	31.20	2,05,261
Sep 2022BSE close	35.00	+8.9%	32.80	43.00	32.35	5,18,313
Aug 2022BSE close	32.15	+1.3%	32.65	34.90	30.80	1,71,842
Jul 2022BSE close	31.75	−2.9%	32.85	34.95	26.25	1,57,106
Jun 2022BSE close	32.70	−11.6%	38.50	39.40	27.60	1,60,050
May 2022BSE close	37.00	−10.0%	41.10	41.80	35.40	1,64,002
Apr 2022BSE close	41.10	+3.7%	40.00	51.90	38.70	5,57,938
Mar 2022BSE close	39.65	−1.4%	41.00	43.45	38.60	3,41,296
Feb 2022BSE close	40.20	−41.9%	72.50	72.50	36.45	17,39,576
Jan 2022BSE close	69.25	+0.7%	69.90	76.95	62.10	2,89,518
Dec 2021BSE close	68.80	+11.7%	63.25	70.85	60.00	2,48,460
Nov 2021BSE close	61.60	−9.3%	69.30	79.50	60.35	3,86,652
Oct 2021BSE close	67.90	−16.3%	81.10	91.00	63.60	7,45,081
Sep 2021BSE close	81.10	−18.5%	103.95	103.95	74.05	4,00,568
Aug 2021BSE close	99.55	+25.1%	80.10	103.85	70.10	9,95,270
Jul 2021BSE close	79.60	−2.5%	81.00	90.95	75.55	3,45,643
Jun 2021BSE close	81.60	+22.0%	67.00	115.10	65.10	10,61,582
May 2021BSE close	66.90	+8.5%	62.90	79.00	59.00	5,89,927
Apr 2021BSE close	61.65	+28.7%	55.75	74.80	47.15	4,64,954
Mar 2021BSE close	47.90	−16.7%	59.95	61.85	47.55	2,24,462
Feb 2021BSE close	57.50	+13.4%	53.00	64.00	50.00	2,65,886
Jan 2021BSE close	50.70	−7.1%	56.60	71.40	47.00	5,76,919
Dec 2020BSE close	54.60	+15.3%	53.90	57.40	42.10	5,96,796
Nov 2020BSE close	47.35	+13.5%	38.70	61.40	38.60	3,67,810
Oct 2020BSE close	41.70	+10.5%	39.50	53.50	30.40	2,85,703
Sep 2020BSE close	37.75	−11.7%	42.50	45.90	36.20	89,882
Aug 2020BSE close	42.75	+44.4%	30.80	59.40	28.20	3,07,336
Jul 2020BSE close	29.60	+1.7%	29.00	31.40	25.00	76,888
Jun 2020BSE close	29.10	−1.5%	29.50	33.60	26.05	72,438
May 2020BSE close	29.55	−0.5%	31.85	33.50	25.15	28,394
Apr 2020BSE close	29.70	+53.1%	18.20	33.70	17.55	46,010
Mar 2020BSE close	19.40	−25.5%	26.90	28.05	17.50	32,652
Feb 2020BSE close	26.05	−9.1%	29.85	31.60	25.00	27,474
Jan 2020BSE close	28.65	−0.2%	29.50	33.85	26.25	43,304
Dec 2019BSE close	28.70	−7.3%	28.20	32.85	24.00	31,285
Nov 2019BSE close	30.95	−6.5%	30.00	37.85	28.70	27,277
Oct 2019BSE close	33.10	+3.6%	33.45	35.90	28.65	10,933
Sep 2019BSE close	31.95	+10.6%	29.55	36.40	29.00	12,895
Aug 2019BSE close	28.90	+8.9%	30.90	34.90	23.35	9,439
Jul 2019BSE close	26.55	−23.6%	32.10	35.85	26.20	16,239
Jun 2019BSE close	34.75	−12.1%	37.00	39.95	30.60	18,927
May 2019BSE close	39.55	−24.7%	51.50	51.70	32.10	48,160
Apr 2019BSE close	52.50	−5.2%	55.00	58.90	48.20	16,574
Mar 2019BSE close	55.40	+0.9%	54.90	69.80	51.50	74,318
Feb 2019BSE close	54.90	−22.1%	70.40	72.90	50.15	20,211
Jan 2019BSE close	70.45	−3.5%	74.00	76.55	61.05	48,402
Dec 2018BSE close	73.00	+19.6%	60.10	84.20	54.50	99,011
Nov 2018BSE close	61.05	+18.5%	50.00	69.90	50.00	35,131
Oct 2018BSE close	51.50	−4.9%	52.10	61.75	50.00	19,529
Sep 2018BSE close	54.15	−20.2%	66.00	67.95	54.10	37,084
Aug 2018BSE close	67.85	+35.6%	54.50	73.00	48.20	82,836
Jul 2018BSE close	50.05	−5.6%	53.00	56.90	43.25	15,074
Jun 2018BSE close	53.00	−10.2%	54.20	63.90	48.25	14,982
May 2018BSE close	59.00	−8.4%	62.10	67.50	54.50	70,625
Apr 2018BSE close	64.40	+15.6%	55.05	67.40	54.15	43,867
Mar 2018BSE close	55.70	−1.5%	59.35	68.60	52.70	1,59,509
Feb 2018BSE close	56.55	+13.1%	48.95	56.55	44.95	93,569
Jan 2018BSE close	50.00	+0.2%	49.90	54.00	48.35	1,13,444
Dec 2017BSE close	49.90	−0.7%	52.70	52.70	40.00	1,69,972
Nov 2017BSE close	50.25	−9.9%	58.50	58.55	40.20	1,26,733
Oct 2017BSE close	55.80	−14.8%	68.75	79.50	54.60	72,479
Sep 2017BSE close	65.50	−11.6%	73.50	77.15	60.05	15,715
Aug 2017BSE close	74.10	−3.5%	73.00	80.45	56.20	8,067
Jul 2017BSE close	76.80	−3.7%	79.80	83.85	66.90	8,450
Jun 2017BSE close	79.75	−17.8%	92.20	99.90	73.20	11,724
May 2017BSE close	97.00	−3.0%	100.00	100.00	93.15	13,270
Apr 2017BSE close	100.00	0.0%	100.00	100.00	100.00	8,405
Mar 2017BSE close	100.00	0.0%	100.00	100.00	90.40	8,040
Feb 2017BSE close	100.00	+1.4%	100.00	100.00	95.05	4,530
Jan 2017BSE close	98.60	+30.0%	79.60	98.60	79.60	2,790
Dec 2016BSE close	75.85	+9.5%	72.70	75.85	72.70	971
Nov 2016BSE close	69.25	+29.9%	55.95	69.25	55.95	8,531
Oct 2016BSE close	53.30	+30.0%	43.05	53.30	43.05	941
Sep 2016BSE close	41.00	0.0%	41.00	41.00	41.00	476
Aug 2016BSE close	41.00	0.0%	41.00	41.00	41.00	1,795
Jul 2016BSE close	41.00	0.0%	41.00	41.00	39.20	2,460
Jun 2016BSE close	41.00	0.0%	41.00	41.00	40.00	1,379
May 2016BSE close	41.00	0.0%	39.50	41.00	39.50	296
Apr 2016BSE close	41.00	0.0%	41.00	41.00	41.00	2,070
Mar 2016BSE close	41.00	+6.1%	37.00	41.00	35.20	13,128
Feb 2016BSE close	38.65	−1.0%	41.00	41.00	38.50	20,515
Jan 2016BSE close	39.05	+30.0%	31.55	39.05	31.55	424
Dec 2015BSE close	30.05	+27.1%	24.80	30.05	24.80	290
Nov 2015BSE close	23.65	+4.9%	23.65	23.65	23.65	20
Oct 2015BSE close	22.55	+10.0%	21.50	22.55	21.50	2,620
Sep 2015BSE close	20.50	+4.9%	20.50	20.50	20.50	14
Aug 2015BSE close	19.55	+4.8%	19.55	19.55	19.55	250
Jul 2015BSE close	18.65	+7.5%	17.80	18.65	17.80	60
Jun 2015BSE close	17.35	+4.8%	17.35	17.35	17.35	20
Dec 2014BSE close	16.55	−4.9%	16.55	16.55	16.55	1
Jul 2014BSE close	17.40	+4.8%	17.40	17.40	17.40	1
Jun 2014BSE close	16.60	+9.9%	15.85	16.60	15.85	68
May 2014BSE close	15.10	−4.7%	16.60	16.60	15.10	10
Apr 2014BSE close	15.85	+5.0%	15.85	15.85	15.85	15
Mar 2014BSE close	15.09	+4.9%	15.09	15.09	14.38	80
Feb 2014BSE close	14.38	+5.0%	13.85	14.38	13.85	51
Jun 2013BSE close	13.70	+5.0%	13.70	13.70	13.70	230
Mar 2013BSE close	13.05	−3.7%	14.22	14.22	13.05	10
Feb 2013BSE close	13.55	+0.4%	14.17	14.17	13.55	285
Jan 2013BSE close	13.50	+5.0%	13.50	13.50	13.50	170
Dec 2012BSE close	12.86	+10.1%	12.26	12.86	12.26	80
Nov 2012BSE close	11.68	+4.9%	11.68	12.26	11.68	195
Oct 2012BSE close	11.13	+5.0%	11.13	11.13	11.13	5
Sep 2012BSE close	10.60	–	10.60	10.60	10.60	30

₹ 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	Delivery
28 Oct 2026	14.18	14.39	13.38	13.87	13.59	15,018	69.0%
27 Oct 2026	12.58	14.99	12.00	14.18	13.36	24,298	80.9%
26 Oct 2026	12.66	13.09	12.06	12.89	12.86	21,320	83.6%
23 Oct 2026	14.70	14.77	12.07	12.93	13.14	71,670	52.8%
22 Oct 2026	13.80	14.88	13.80	14.70	14.44	50,265	71.3%
21 Oct 2026	13.70	14.38	13.70	13.91	14.09	22,774	94.2%
19 Oct 2026	13.66	14.40	13.50	13.63	13.87	20,155	81.0%
16 Oct 2026	13.61	14.70	13.61	14.37	14.07	50,166	53.0%
15 Oct 2026	14.97	14.97	13.55	13.93	14.09	53,481	77.3%
14 Oct 2026	14.23	15.74	13.31	15.02	14.61	48,604	77.5%
13 Oct 2026	14.69	15.48	13.93	14.30	14.27	24,547	70.6%
12 Oct 2026	14.86	15.19	14.12	14.43	14.57	11,900	87.4%
9 Oct 2026	14.54	15.20	14.05	14.93	14.85	36,581	85.5%
8 Oct 2026	15.10	15.79	14.00	14.51	14.62	74,240	76.0%
7 Oct 2026	13.87	16.00	12.80	15.10	14.01	1,16,917	71.5%
6 Oct 2026	14.97	15.69	13.11	13.87	13.92	1,30,105	62.1%
5 Oct 2026	17.00	17.83	14.60	15.14	15.75	78,951	68.5%
1 Oct 2026	16.90	17.99	16.50	17.13	17.22	18,186	79.6%
30 Sep 2026	17.24	17.24	16.11	17.06	16.60	12,331	80.6%
29 Sep 2026	17.44	17.44	16.11	17.05	16.81	39,020	89.7%
28 Sep 2026	17.39	17.39	16.10	16.26	16.50	10,869	90.1%
25 Sep 2026	16.67	17.40	16.08	16.79	16.79	6,740	90.9%

Prices in ₹ per share as traded, not adjusted.