VIMTALABS.NSVIMTALABS.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $575.00 | $576.80 | $550.30 | $562.90 | 255,613 |
| 1/9/2026 | $599.00 | $602.15 | $571.20 | $577.55 | 143,158 |
| 1/8/2026 | $611.40 | $622.40 | $599.90 | $602.15 | 112,524 |
| 1/7/2026 | $608.95 | $636.75 | $608.60 | $617.60 | 188,360 |
| 1/6/2026 | $615.00 | $619.35 | $608.05 | $611.40 | 60,933 |
| 1/5/2026 | $610.00 | $625.50 | $603.35 | $619.55 | 135,290 |
| 1/2/2026 | $603.80 | $612.00 | $600.80 | $610.20 | 68,778 |
| 1/1/2026 | $605.30 | $609.95 | $597.00 | $601.50 | 63,328 |
| 12/31/2025 | $600.85 | $610.00 | $597.10 | $605.30 | 83,995 |
| 12/30/2025 | $600.95 | $603.90 | $595.05 | $596.65 | 57,157 |
| 12/29/2025 | $605.00 | $618.20 | $598.00 | $601.70 | 110,994 |
| 12/26/2025 | $616.95 | $621.20 | $609.00 | $611.05 | 70,631 |
| 12/24/2025 | $636.95 | $637.50 | $614.15 | $619.25 | 122,851 |
| 12/23/2025 | $622.00 | $648.95 | $616.95 | $635.75 | 322,084 |
| 12/22/2025 | $610.40 | $625.50 | $608.00 | $618.85 | 322,084 |
| 12/21/2025 | $610.40 | $625.50 | $608.00 | $618.85 | 199,407 |
| 12/19/2025 | $595.95 | $609.50 | $593.15 | $606.50 | 124,479 |
| 12/18/2025 | $600.00 | $601.50 | $591.00 | $592.75 | 124,479 |
| 12/17/2025 | $599.85 | $609.80 | $590.10 | $603.25 | 164,878 |
| 12/16/2025 | $612.00 | $615.00 | $594.30 | $600.90 | 122,508 |
| 12/15/2025 | $601.00 | $611.10 | $596.95 | $609.60 | 107,905 |
| 12/12/2025 | $594.10 | $606.05 | $591.65 | $601.10 | 133,244 |
| 12/11/2025 | $595.20 | $599.55 | $586.30 | $593.35 | 113,901 |
| 12/10/2025 | $598.10 | $607.45 | $585.50 | $594.05 | 118,730 |
| 12/9/2025 | $590.30 | $600.00 | $577.00 | $597.70 | 194,299 |
| 12/8/2025 | $601.95 | $611.50 | $588.00 | $592.35 | 192,704 |
| 12/5/2025 | $604.00 | $609.90 | $593.65 | $601.55 | 93,712 |
| 12/4/2025 | $611.10 | $615.00 | $605.65 | $607.85 | 59,213 |
| 12/3/2025 | $605.30 | $614.60 | $594.70 | $611.90 | 170,827 |
| 12/2/2025 | $606.00 | $607.50 | $601.20 | $604.40 | 84,083 |
| 12/1/2025 | $613.00 | $619.85 | $608.00 | $608.85 | 79,978 |
| 11/28/2025 | $617.80 | $620.20 | $605.60 | $609.05 | 90,012 |
| 11/27/2025 | $621.70 | $626.95 | $613.35 | $616.55 | 96,131 |
| 11/26/2025 | $614.95 | $626.30 | $614.70 | $620.00 | 125,211 |
| 11/25/2025 | $603.00 | $620.00 | $602.10 | $614.60 | 143,418 |
| 11/24/2025 | $611.45 | $625.30 | $593.70 | $602.65 | 181,690 |
| 11/21/2025 | $617.95 | $620.00 | $604.00 | $611.45 | 201,573 |
| 11/19/2025 | $621.75 | $630.00 | $616.55 | $625.30 | 147,839 |
| 11/18/2025 | $630.45 | $635.55 | $618.20 | $620.65 | 115,772 |
| 11/17/2025 | $639.00 | $646.00 | $625.00 | $629.00 | 161,643 |
| 11/14/2025 | $640.15 | $646.00 | $635.00 | $638.70 | 124,203 |
| 11/13/2025 | $644.25 | $656.00 | $640.00 | $642.30 | 137,520 |
| 11/12/2025 | $642.00 | $655.25 | $637.45 | $644.25 | 181,204 |
| 11/11/2025 | $657.05 | $657.05 | $640.00 | $645.40 | 152,829 |
| 11/10/2025 | $659.95 | $668.05 | $645.55 | $659.10 | 369,922 |
| 11/7/2025 | $615.50 | $669.00 | $611.35 | $657.80 | 716,162 |
| 11/6/2025 | $661.30 | $661.30 | $615.10 | $621.90 | 533,556 |
| 11/4/2025 | $685.00 | $690.00 | $655.00 | $661.35 | 534,450 |
| 11/3/2025 | $727.40 | $735.00 | $672.00 | $682.70 | 1.09M |
| 10/31/2025 | $719.15 | $728.90 | $702.00 | $725.40 | 539,278 |
| 10/30/2025 | $674.90 | $718.60 | $673.15 | $715.55 | 1.24M |
| 10/29/2025 | $667.20 | $678.00 | $664.00 | $673.15 | 160,459 |
| 10/28/2025 | $670.00 | $680.00 | $661.80 | $665.75 | 190,251 |
| 10/27/2025 | $670.05 | $678.40 | $664.85 | $668.50 | 189,264 |
| 10/24/2025 | $670.00 | $675.00 | $666.00 | $672.00 | 189,963 |
| 10/23/2025 | $689.95 | $695.00 | $664.10 | $668.10 | 304,837 |
| 10/21/2025 | $686.50 | $697.90 | $682.00 | $686.60 | 70,278 |
| 10/20/2025 | $695.90 | $696.10 | $683.00 | $686.25 | 171,795 |
| 10/17/2025 | $697.00 | $700.40 | $682.90 | $691.45 | 216,602 |
| 10/16/2025 | $698.40 | $704.70 | $682.00 | $692.90 | 350,193 |
| 10/15/2025 | $691.55 | $707.70 | $683.45 | $692.20 | 451,331 |
| 10/14/2025 | $717.65 | $723.50 | $680.00 | $686.35 | 352,925 |