Vivid Global Industries Limited (BOM:524576)
India · Delayed Price · Currency is INR 16.99
+0.73 (4.49%)
At close: Jan 21, 2026
Vivid Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 16.25 | 17.00 | 16.00 | 16.99 | 16.99 | 4.49% | 2,640 |
| Jan 20, 2026 | 16.95 | 16.95 | 16.09 | 16.26 | 16.26 | -4.69% | 1,312 |
| Jan 19, 2026 | 16.98 | 17.20 | 16.26 | 17.06 | 17.06 | 2.22% | 626 |
| Jan 16, 2026 | 16.68 | 16.70 | 16.68 | 16.69 | 16.69 | 0.06% | 1,517 |
| Jan 14, 2026 | 16.66 | 17.20 | 16.01 | 16.68 | 16.68 | 1.09% | 6,744 |
| Jan 13, 2026 | 16.25 | 17.50 | 16.16 | 16.50 | 16.50 | -2.14% | 3,487 |
| Jan 12, 2026 | 17.00 | 17.00 | 16.25 | 16.86 | 16.86 | -0.47% | 2,109 |
| Jan 9, 2026 | 15.85 | 17.99 | 15.85 | 16.94 | 16.94 | 8.17% | 9,102 |
| Jan 8, 2026 | 16.52 | 17.00 | 15.38 | 15.66 | 15.66 | -7.88% | 9,740 |
| Jan 7, 2026 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | - | 178 |
| Jan 6, 2026 | 16.50 | 17.50 | 16.50 | 17.00 | 17.00 | 0.35% | 13,387 |
| Jan 5, 2026 | 16.31 | 17.49 | 16.31 | 16.94 | 16.94 | -2.25% | 779 |
| Jan 2, 2026 | 17.50 | 17.50 | 16.80 | 17.33 | 17.33 | 1.94% | 2,441 |
| Jan 1, 2026 | 16.01 | 17.00 | 16.01 | 17.00 | 17.00 | 1.92% | 1,071 |
| Dec 31, 2025 | 16.75 | 16.84 | 16.25 | 16.68 | 16.68 | -1.59% | 3,537 |
| Dec 30, 2025 | 17.00 | 17.00 | 16.25 | 16.95 | 16.95 | 1.80% | 2,058 |
| Dec 29, 2025 | 17.13 | 17.13 | 16.20 | 16.65 | 16.65 | -2.35% | 3,609 |
| Dec 26, 2025 | 17.02 | 17.60 | 17.02 | 17.05 | 17.05 | 0.18% | 4,112 |
| Dec 24, 2025 | 17.25 | 18.00 | 16.60 | 17.02 | 17.02 | -2.58% | 3,535 |
| Dec 23, 2025 | 17.00 | 17.48 | 17.00 | 17.47 | 17.47 | 4.49% | 45 |
| Dec 22, 2025 | 17.50 | 17.50 | 16.15 | 16.72 | 16.72 | -4.40% | 1,647 |
| Dec 19, 2025 | 17.75 | 18.24 | 17.25 | 17.49 | 17.49 | -0.51% | 1,201 |
| Dec 18, 2025 | 17.00 | 17.75 | 16.25 | 17.58 | 17.58 | 3.47% | 1,661 |
| Dec 17, 2025 | 16.27 | 17.45 | 16.26 | 16.99 | 16.99 | 2.10% | 3,438 |
| Dec 16, 2025 | 16.91 | 16.99 | 16.31 | 16.64 | 16.64 | -2.06% | 1,313 |
| Dec 15, 2025 | 17.00 | 17.00 | 16.99 | 16.99 | 16.99 | 1.92% | 111 |
| Dec 12, 2025 | 16.70 | 17.00 | 16.00 | 16.67 | 16.67 | -0.18% | 330 |
| Dec 11, 2025 | 16.75 | 17.00 | 16.06 | 16.70 | 16.70 | 0.36% | 827 |
| Dec 10, 2025 | 17.39 | 17.44 | 16.02 | 16.64 | 16.64 | 0.85% | 2,038 |
| Dec 9, 2025 | 16.30 | 16.50 | 16.01 | 16.50 | 16.50 | 0.12% | 3,165 |
| Dec 8, 2025 | 16.82 | 17.97 | 16.00 | 16.48 | 16.48 | -5.40% | 1,622 |
| Dec 5, 2025 | 17.30 | 17.50 | 15.75 | 17.42 | 17.42 | -0.46% | 4,135 |
| Dec 4, 2025 | 17.00 | 17.50 | 16.76 | 17.50 | 17.50 | -1.41% | 102 |
| Dec 3, 2025 | 17.26 | 17.98 | 17.00 | 17.75 | 17.75 | - | 3,005 |
| Dec 2, 2025 | 17.75 | 18.50 | 16.52 | 17.75 | 17.75 | 2.60% | 2,093 |
| Dec 1, 2025 | 17.75 | 17.75 | 17.00 | 17.30 | 17.30 | -1.14% | 3,892 |
| Nov 28, 2025 | 17.75 | 17.75 | 17.50 | 17.50 | 17.50 | - | 56 |
| Nov 27, 2025 | 17.76 | 18.50 | 16.90 | 17.50 | 17.50 | -1.46% | 2,423 |
| Nov 26, 2025 | 16.99 | 18.10 | 16.51 | 17.76 | 17.76 | 4.53% | 2,141 |
| Nov 25, 2025 | 17.00 | 17.25 | 16.99 | 16.99 | 16.99 | -0.06% | 338 |
| Nov 24, 2025 | 16.99 | 17.10 | 16.99 | 17.00 | 17.00 | -1.45% | 2,011 |
| Nov 21, 2025 | 17.84 | 17.84 | 16.25 | 17.25 | 17.25 | -1.37% | 1,992 |
| Nov 20, 2025 | 16.93 | 17.50 | 16.81 | 17.49 | 17.49 | 3.31% | 93 |
| Nov 19, 2025 | 17.95 | 17.95 | 16.16 | 16.93 | 16.93 | -5.52% | 1,351 |
| Nov 18, 2025 | 17.17 | 20.00 | 17.00 | 17.92 | 17.92 | 6.48% | 10,330 |
| Nov 17, 2025 | 16.24 | 18.25 | 16.17 | 16.83 | 16.83 | 6.18% | 7,681 |
| Nov 14, 2025 | 15.75 | 16.24 | 15.50 | 15.85 | 15.85 | -1.25% | 1,657 |
| Nov 13, 2025 | 16.48 | 16.48 | 15.37 | 16.05 | 16.05 | -2.61% | 1,235 |
| Nov 12, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.35% | 11 |
| Nov 11, 2025 | 16.26 | 16.26 | 16.00 | 16.26 | 16.26 | -0.06% | 159 |