UK markets open in 5 hours 50 minutes
NIKKEI 225
38,629.95 +393.88 (+1.03%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.91 +0.43 (+0.55%) GOLD FUTURES
2,337.20 +6.00 (+0.26%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,596.56 -660.40 (-1.29%)
Vista Pharmaceuticals Limited (VISTAPH.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:21PM IST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 14.18 | 14.57 | 13.75 | 14.47 | 14.47 | 26,236 |
| 03 May 2024 | 13.66 | 14.15 | 13.50 | 13.88 | 13.88 | 92,264 |
| 02 May 2024 | 13.30 | 14.70 | 13.30 | 13.65 | 13.65 | 10,125 |
| 30 Apr 2024 | 14.25 | 14.25 | 13.75 | 14.00 | 14.00 | 50,608 |
| 29 Apr 2024 | 13.84 | 14.21 | 13.52 | 14.00 | 14.00 | 12,144 |
| 26 Apr 2024 | 13.77 | 13.99 | 13.57 | 13.57 | 13.57 | 2,838 |
| 25 Apr 2024 | 14.00 | 14.00 | 13.72 | 13.77 | 13.77 | 25,889 |
| 24 Apr 2024 | 14.46 | 14.46 | 13.61 | 14.00 | 14.00 | 21,603 |
| 23 Apr 2024 | 12.89 | 13.80 | 12.89 | 13.78 | 13.78 | 10,892 |
| 22 Apr 2024 | 13.31 | 13.31 | 12.72 | 13.15 | 13.15 | 2,765 |
| 19 Apr 2024 | 14.20 | 14.20 | 13.30 | 13.31 | 13.31 | 2,989 |
| 18 Apr 2024 | 13.50 | 14.15 | 13.50 | 14.00 | 14.00 | 919 |
| 16 Apr 2024 | 13.32 | 13.50 | 13.19 | 13.50 | 13.50 | 12,728 |
| 15 Apr 2024 | 12.96 | 13.03 | 12.70 | 13.03 | 13.03 | 2,112 |
| 12 Apr 2024 | 14.38 | 14.38 | 13.11 | 13.29 | 13.29 | 10,104 |
| 10 Apr 2024 | 14.70 | 14.71 | 13.57 | 13.80 | 13.80 | 10,095 |
| 09 Apr 2024 | 14.87 | 14.87 | 13.52 | 14.02 | 14.02 | 19,964 |
| 08 Apr 2024 | 14.19 | 14.24 | 13.00 | 14.22 | 14.22 | 48,979 |
| 05 Apr 2024 | 12.93 | 13.57 | 12.47 | 13.57 | 13.57 | 48,098 |
| 04 Apr 2024 | 12.80 | 12.93 | 11.88 | 12.93 | 12.93 | 21,581 |
| 03 Apr 2024 | 11.74 | 12.32 | 11.26 | 12.32 | 12.32 | 9,494 |
| 02 Apr 2024 | 11.59 | 11.74 | 11.25 | 11.74 | 11.74 | 9,171 |
| 01 Apr 2024 | 11.18 | 11.19 | 11.00 | 11.19 | 11.19 | 14,042 |
| 28 Mar 2024 | 11.19 | 11.51 | 10.43 | 10.66 | 10.66 | 53,228 |
| 27 Mar 2024 | 11.77 | 11.81 | 10.69 | 10.97 | 10.97 | 81,120 |
| 26 Mar 2024 | 11.80 | 11.80 | 11.21 | 11.25 | 11.25 | 25,338 |
| 22 Mar 2024 | 12.49 | 12.49 | 11.61 | 11.80 | 11.80 | 21,700 |
| 21 Mar 2024 | 11.31 | 12.29 | 11.31 | 12.21 | 12.21 | 108,795 |
| 20 Mar 2024 | 11.92 | 12.00 | 11.90 | 11.90 | 11.90 | 107,762 |
| 19 Mar 2024 | 12.67 | 13.25 | 12.52 | 12.52 | 12.52 | 38,630 |
| 18 Mar 2024 | 13.40 | 14.07 | 12.73 | 13.17 | 13.17 | 34,675 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 13.85 | 13.85 | 12.75 | 13.16 | 13.16 | 75,703 |
| 13 Mar 2024 | 14.55 | 14.55 | 13.25 | 13.25 | 13.25 | 11,410 |
| 12 Mar 2024 | 14.03 | 14.44 | 13.26 | 13.94 | 13.94 | 13,141 |
| 11 Mar 2024 | 13.75 | 14.43 | 13.75 | 13.76 | 13.76 | 40,747 |
| 07 Mar 2024 | 13.50 | 14.05 | 12.73 | 13.75 | 13.75 | 52,695 |
| 06 Mar 2024 | 14.52 | 14.52 | 13.39 | 13.39 | 13.39 | 43,530 |
| 05 Mar 2024 | 14.52 | 14.52 | 13.70 | 14.09 | 14.09 | 5,815 |
| 04 Mar 2024 | 14.50 | 14.69 | 13.84 | 14.24 | 14.24 | 5,286 |
| 01 Mar 2024 | 14.70 | 14.90 | 13.72 | 14.01 | 14.01 | 10,622 |
| 29 Feb 2024 | 13.70 | 14.38 | 13.70 | 14.38 | 14.38 | 2,395 |
| 28 Feb 2024 | 13.55 | 14.56 | 13.54 | 13.70 | 13.70 | 42,774 |
| 27 Feb 2024 | 15.00 | 15.00 | 14.25 | 14.25 | 14.25 | 27,906 |
| 26 Feb 2024 | 14.52 | 15.69 | 14.52 | 15.00 | 15.00 | 14,740 |
| 23 Feb 2024 | 15.30 | 16.06 | 14.54 | 15.02 | 15.02 | 83,620 |
| 22 Feb 2024 | 14.87 | 15.30 | 14.40 | 15.30 | 15.30 | 9,883 |
| 21 Feb 2024 | 15.34 | 15.35 | 14.58 | 14.58 | 14.58 | 24,336 |
| 20 Feb 2024 | 15.64 | 15.64 | 15.02 | 15.34 | 15.34 | 5,321 |
| 19 Feb 2024 | 15.60 | 15.66 | 14.75 | 15.55 | 15.55 | 29,644 |
| 16 Feb 2024 | 15.15 | 15.54 | 14.08 | 14.92 | 14.92 | 25,584 |
| 15 Feb 2024 | 14.82 | 15.25 | 14.00 | 14.80 | 14.80 | 5,758 |
| 14 Feb 2024 | 15.69 | 15.78 | 14.50 | 14.53 | 14.53 | 15,016 |
| 13 Feb 2024 | 16.29 | 16.30 | 15.07 | 15.11 | 15.11 | 19,806 |
| 12 Feb 2024 | 15.60 | 16.00 | 15.01 | 15.85 | 15.85 | 19,875 |
| 09 Feb 2024 | 15.60 | 15.92 | 15.01 | 15.56 | 15.56 | 4,540 |
| 08 Feb 2024 | 15.71 | 15.71 | 14.90 | 15.57 | 15.57 | 12,485 |
| 07 Feb 2024 | 15.97 | 15.97 | 15.40 | 15.40 | 15.40 | 5,116 |
| 06 Feb 2024 | 15.54 | 15.79 | 14.51 | 15.41 | 15.41 | 8,468 |
| 05 Feb 2024 | 15.35 | 16.00 | 15.01 | 15.24 | 15.24 | 26,364 |
| 02 Feb 2024 | 15.60 | 15.87 | 14.45 | 15.66 | 15.66 | 20,685 |
| 01 Feb 2024 | 15.56 | 16.00 | 15.03 | 15.19 | 15.19 | 25,281 |
| 31 Jan 2024 | 15.70 | 15.94 | 15.21 | 15.82 | 15.82 | 16,918 |
| 30 Jan 2024 | 15.75 | 15.75 | 14.78 | 15.21 | 15.21 | 6,323 |
| 29 Jan 2024 | 15.00 | 15.98 | 14.55 | 15.27 | 15.27 | 20,559 |
| 25 Jan 2024 | 16.00 | 16.00 | 15.02 | 15.31 | 15.31 | 27,019 |
| 24 Jan 2024 | 15.99 | 15.99 | 15.00 | 15.66 | 15.66 | 14,437 |
| 23 Jan 2024 | 16.50 | 16.83 | 15.43 | 15.45 | 15.45 | 21,903 |
| 19 Jan 2024 | 17.18 | 17.18 | 16.25 | 16.70 | 16.70 | 265 |
| 18 Jan 2024 | 15.89 | 16.98 | 15.89 | 16.84 | 16.84 | 1,982 |
| 17 Jan 2024 | 17.23 | 17.23 | 16.11 | 16.49 | 16.49 | 11,881 |
| 16 Jan 2024 | 16.99 | 17.28 | 16.21 | 16.89 | 16.89 | 19,501 |
| 15 Jan 2024 | 16.54 | 17.35 | 16.41 | 16.52 | 16.52 | 17,933 |
| 12 Jan 2024 | 17.34 | 17.50 | 16.16 | 16.54 | 16.54 | 22,395 |
| 11 Jan 2024 | 16.90 | 17.10 | 15.95 | 16.99 | 16.99 | 33,948 |
| 10 Jan 2024 | 16.15 | 17.00 | 16.15 | 16.55 | 16.55 | 2,776 |
| 09 Jan 2024 | 17.40 | 17.55 | 16.36 | 17.00 | 17.00 | 32,584 |
| 08 Jan 2024 | 17.25 | 17.25 | 16.34 | 17.06 | 17.06 | 22,498 |
| 05 Jan 2024 | 17.11 | 17.49 | 16.17 | 17.19 | 17.19 | 14,738 |
| 04 Jan 2024 | 16.00 | 17.11 | 15.60 | 16.93 | 16.93 | 20,367 |
| 03 Jan 2024 | 16.73 | 16.80 | 15.20 | 16.36 | 16.36 | 70,484 |
| 02 Jan 2024 | 16.15 | 16.17 | 15.75 | 16.00 | 16.00 | 20,007 |
| 01 Jan 2024 | 14.99 | 15.40 | 14.98 | 15.40 | 15.40 | 16,475 |
| 29 Dec 2023 | 15.43 | 15.43 | 14.50 | 14.67 | 14.67 | 13,367 |
| 28 Dec 2023 | 15.88 | 15.88 | 14.66 | 14.71 | 14.71 | 13,979 |
| 27 Dec 2023 | 15.97 | 15.97 | 15.14 | 15.43 | 15.43 | 42,085 |
| 26 Dec 2023 | 16.12 | 16.22 | 15.32 | 15.93 | 15.93 | 40,222 |
| 22 Dec 2023 | 16.90 | 17.16 | 15.57 | 16.12 | 16.12 | 11,296 |
| 21 Dec 2023 | 16.35 | 16.35 | 15.52 | 16.35 | 16.35 | 4,199 |
| 20 Dec 2023 | 17.50 | 17.89 | 16.24 | 16.30 | 16.30 | 15,057 |
| 19 Dec 2023 | 16.27 | 17.08 | 16.27 | 17.08 | 17.08 | 6,704 |
| 18 Dec 2023 | 15.01 | 16.27 | 15.00 | 16.27 | 16.27 | 15,495 |
| 15 Dec 2023 | 15.36 | 15.50 | 15.35 | 15.50 | 15.50 | 5,772 |
| 14 Dec 2023 | 15.80 | 15.80 | 15.65 | 15.65 | 15.65 | 3,175 |
| 13 Dec 2023 | 16.12 | 16.12 | 15.80 | 15.80 | 15.80 | 1,672 |
| 12 Dec 2023 | 16.44 | 16.44 | 16.12 | 16.12 | 16.12 | 9,556 |
| 11 Dec 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 4,529 |
| 08 Dec 2023 | 17.00 | 17.00 | 16.77 | 16.77 | 16.77 | 5,245 |
| 07 Dec 2023 | 17.45 | 17.45 | 17.11 | 17.11 | 17.11 | 2,717 |
| 06 Dec 2023 | 16.80 | 17.48 | 16.80 | 17.45 | 17.45 | 13,506 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.