Vivid Global Industries Limited (BOM:524576)
India · Delayed Price · Currency is INR 15.75
-0.34 (-2.11%)
At close: Oct 31, 2025
Vivid Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 15.92 | 16.21 | 15.57 | 16.14 | 16.14 | 1.38% | 2,314 |
| Nov 3, 2025 | 15.50 | 16.20 | 15.50 | 15.92 | 15.92 | 1.08% | 3,779 |
| Oct 31, 2025 | 16.09 | 16.09 | 15.75 | 15.75 | 15.75 | -2.11% | 908 |
| Oct 30, 2025 | 16.28 | 16.28 | 15.80 | 16.09 | 16.09 | -0.62% | 2,498 |
| Oct 29, 2025 | 16.09 | 16.49 | 15.71 | 16.19 | 16.19 | -0.43% | 5,594 |
| Oct 28, 2025 | 16.15 | 16.30 | 15.75 | 16.26 | 16.26 | -0.61% | 5,028 |
| Oct 27, 2025 | 17.19 | 17.19 | 15.50 | 16.36 | 16.36 | -0.97% | 5,442 |
| Oct 24, 2025 | 16.46 | 17.25 | 16.05 | 16.52 | 16.52 | -4.34% | 7,365 |
| Oct 23, 2025 | 17.48 | 17.48 | 15.70 | 17.27 | 17.27 | 3.41% | 7,842 |
| Oct 21, 2025 | 17.00 | 17.00 | 16.12 | 16.70 | 16.70 | 1.64% | 872 |
| Oct 20, 2025 | 16.78 | 16.78 | 16.06 | 16.43 | 16.43 | -1.56% | 4,459 |
| Oct 17, 2025 | 16.98 | 16.98 | 16.42 | 16.69 | 16.69 | 1.95% | 1,872 |
| Oct 16, 2025 | 16.75 | 17.50 | 16.25 | 16.37 | 16.37 | -3.59% | 8,637 |
| Oct 15, 2025 | 17.00 | 19.89 | 16.00 | 16.98 | 16.98 | -1.57% | 9,039 |
| Oct 14, 2025 | 17.50 | 17.50 | 16.75 | 17.25 | 17.25 | -1.77% | 329 |
| Oct 13, 2025 | 16.40 | 17.90 | 16.40 | 17.56 | 17.56 | 0.46% | 1,355 |
| Oct 10, 2025 | 17.98 | 17.98 | 16.75 | 17.48 | 17.48 | 2.88% | 444 |
| Oct 9, 2025 | 17.25 | 17.25 | 16.30 | 16.99 | 16.99 | -2.64% | 2,903 |
| Oct 8, 2025 | 16.51 | 18.25 | 16.51 | 17.45 | 17.45 | 2.59% | 556 |
| Oct 7, 2025 | 17.50 | 17.50 | 16.51 | 17.01 | 17.01 | -2.74% | 705 |
| Oct 6, 2025 | 17.50 | 17.90 | 16.50 | 17.49 | 17.49 | -2.29% | 1,481 |
| Oct 3, 2025 | 18.50 | 18.50 | 17.56 | 17.90 | 17.90 | 0.28% | 660 |
| Oct 1, 2025 | 18.90 | 18.90 | 17.75 | 17.85 | 17.85 | -0.39% | 1,741 |
| Sep 30, 2025 | 18.20 | 18.90 | 17.50 | 17.92 | 17.92 | -6.18% | 813 |
| Sep 29, 2025 | 18.98 | 19.50 | 18.10 | 19.10 | 19.10 | 6.11% | 3,616 |
| Sep 26, 2025 | 19.80 | 19.80 | 18.00 | 18.00 | 18.00 | -7.07% | 4,736 |
| Sep 25, 2025 | 18.14 | 19.50 | 18.05 | 19.37 | 19.37 | 7.31% | 19,916 |
| Sep 24, 2025 | 17.10 | 18.50 | 17.00 | 18.05 | 18.05 | 6.05% | 5,051 |
| Sep 23, 2025 | 17.55 | 17.85 | 15.85 | 17.02 | 17.02 | -1.28% | 5,107 |
| Sep 22, 2025 | 18.50 | 18.50 | 17.02 | 17.24 | 17.24 | -2.60% | 5,246 |
| Sep 19, 2025 | 17.54 | 18.00 | 17.40 | 17.70 | 17.70 | 0.85% | 1,734 |
| Sep 18, 2025 | 19.40 | 19.40 | 17.00 | 17.55 | 17.55 | -6.95% | 16,222 |
| Sep 17, 2025 | 18.85 | 19.40 | 18.75 | 18.86 | 18.86 | 1.95% | 12,485 |
| Sep 16, 2025 | 17.49 | 19.48 | 17.40 | 18.50 | 18.50 | 8.00% | 17,226 |
| Sep 15, 2025 | 16.25 | 17.75 | 15.25 | 17.13 | 17.13 | 5.42% | 13,700 |
| Sep 12, 2025 | 16.50 | 16.50 | 16.21 | 16.25 | 16.25 | -5.30% | 1,276 |
| Sep 11, 2025 | 16.51 | 17.24 | 15.61 | 17.16 | 17.16 | 3.94% | 1,201 |
| Sep 10, 2025 | 16.35 | 16.99 | 16.35 | 16.51 | 16.51 | 0.98% | 1,000 |
| Sep 9, 2025 | 16.35 | 16.35 | 15.50 | 16.35 | 16.35 | -0.06% | 906 |
| Sep 8, 2025 | 17.49 | 17.49 | 16.25 | 16.36 | 16.36 | 0.68% | 1,718 |
| Sep 5, 2025 | 16.75 | 16.75 | 15.65 | 16.25 | 16.25 | -0.49% | 736 |
| Sep 4, 2025 | 15.57 | 16.75 | 15.00 | 16.33 | 16.33 | 5.02% | 4,957 |
| Sep 3, 2025 | 15.60 | 15.92 | 15.36 | 15.55 | 15.55 | -2.39% | 1,097 |
| Sep 2, 2025 | 15.31 | 16.49 | 15.31 | 15.93 | 15.93 | 0.25% | 151 |
| Sep 1, 2025 | 15.96 | 16.00 | 15.89 | 15.89 | 15.89 | -0.44% | 287 |
| Aug 29, 2025 | 15.01 | 15.97 | 15.00 | 15.96 | 15.96 | 1.33% | 704 |
| Aug 28, 2025 | 15.30 | 15.75 | 15.01 | 15.75 | 15.75 | -1.56% | 915 |
| Aug 26, 2025 | 17.00 | 17.00 | 15.08 | 16.00 | 16.00 | -2.85% | 3,235 |
| Aug 25, 2025 | 16.42 | 16.50 | 16.42 | 16.47 | 16.47 | -0.18% | 15 |
| Aug 22, 2025 | 16.25 | 17.50 | 15.56 | 16.50 | 16.50 | 4.63% | 2,497 |