Vivid Global Industries Limited (BOM:524576)
India · Delayed Price · Currency is INR 17.45
-0.25 (-1.41%)
At close: Oct 30, 2026
Vivid Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 17.75 | 18.99 | 17.25 | 17.45 | 17.45 | -1.41% | 2,024 |
| Oct 29, 2026 | 17.05 | 17.70 | 17.01 | 17.70 | 17.70 | 3.81% | 591 |
| Oct 28, 2026 | 18.00 | 18.00 | 16.90 | 17.05 | 17.05 | -5.28% | 1,766 |
| Oct 27, 2026 | 18.00 | 18.00 | 17.02 | 18.00 | 18.00 | 0.06% | 337 |
| Oct 26, 2026 | 19.90 | 19.90 | 17.50 | 17.99 | 17.99 | 4.71% | 114 |
| Oct 23, 2026 | 17.25 | 18.25 | 16.10 | 17.18 | 17.18 | -0.98% | 2,712 |
| Oct 22, 2026 | 17.54 | 17.54 | 17.20 | 17.35 | 17.35 | -2.09% | 586 |
| Oct 21, 2026 | 19.00 | 19.00 | 17.55 | 17.72 | 17.72 | -6.74% | 4,584 |
| Oct 19, 2026 | 18.26 | 19.00 | 18.10 | 19.00 | 19.00 | 4.05% | 2,613 |
| Oct 16, 2026 | 18.87 | 18.87 | 18.26 | 18.26 | 18.26 | -1.30% | 690 |
| Oct 15, 2026 | 18.06 | 18.74 | 18.06 | 18.50 | 18.50 | 2.44% | 704 |
| Oct 14, 2026 | 18.01 | 19.34 | 18.00 | 18.06 | 18.06 | -2.22% | 1,556 |
| Oct 13, 2026 | 18.50 | 18.75 | 17.75 | 18.47 | 18.47 | -0.16% | 2,249 |
| Oct 12, 2026 | 18.25 | 18.50 | 17.99 | 18.50 | 18.50 | -1.60% | 2,202 |
| Oct 9, 2026 | 18.75 | 18.84 | 18.25 | 18.80 | 18.80 | 0.32% | 339 |
| Oct 8, 2026 | 18.75 | 18.75 | 18.74 | 18.74 | 18.74 | 1.08% | 379 |
| Oct 7, 2026 | 18.20 | 18.75 | 18.00 | 18.54 | 18.54 | 1.98% | 1,994 |
| Oct 6, 2026 | 18.52 | 19.20 | 18.15 | 18.18 | 18.18 | -1.84% | 5,981 |
| Oct 5, 2026 | 18.50 | 19.50 | 18.50 | 18.52 | 18.52 | -1.23% | 7,147 |
| Oct 1, 2026 | 18.75 | 18.75 | 18.50 | 18.75 | 18.75 | -1.16% | 2,134 |
| Sep 30, 2026 | 18.94 | 19.47 | 18.90 | 18.97 | 18.97 | 0.16% | 9,635 |
| Sep 29, 2026 | 19.50 | 19.50 | 18.35 | 18.94 | 18.94 | -0.47% | 5,640 |
| Sep 28, 2026 | 19.85 | 19.85 | 18.50 | 19.03 | 19.03 | 2.09% | 13,747 |
| Sep 25, 2026 | 19.50 | 19.50 | 17.50 | 18.64 | 18.64 | -4.36% | 19,353 |
| Sep 24, 2026 | 19.25 | 19.70 | 18.75 | 19.49 | 19.49 | 3.45% | 14,556 |
| Sep 23, 2026 | 20.71 | 20.71 | 18.25 | 18.84 | 18.84 | -9.03% | 40,850 |
| Sep 22, 2026 | 24.40 | 24.40 | 20.51 | 20.71 | 20.71 | -8.12% | 15,015 |
| Sep 21, 2026 | 20.50 | 23.70 | 20.00 | 22.54 | 22.54 | 11.47% | 15,789 |
| Sep 18, 2026 | 19.25 | 20.50 | 18.61 | 20.22 | 20.22 | 1.66% | 6,104 |
| Sep 17, 2026 | 19.99 | 21.50 | 19.25 | 19.89 | 19.89 | -0.50% | 6,233 |
| Sep 16, 2026 | 20.24 | 20.24 | 18.50 | 19.99 | 19.99 | -0.05% | 10,199 |
| Sep 15, 2026 | 23.00 | 23.50 | 19.53 | 20.00 | 20.00 | -13.01% | 26,197 |
| Sep 11, 2026 | 24.40 | 24.40 | 21.86 | 22.99 | 22.99 | -2.05% | 9,918 |
| Sep 10, 2026 | 21.75 | 24.85 | 21.50 | 23.47 | 23.47 | 9.21% | 29,884 |
| Sep 9, 2026 | 20.20 | 22.55 | 20.20 | 21.49 | 21.49 | 2.09% | 6,118 |
| Sep 8, 2026 | 26.13 | 26.50 | 20.91 | 21.05 | 21.05 | -19.44% | 100,470 |
| Sep 7, 2026 | 27.00 | 27.85 | 25.40 | 26.13 | 26.13 | 5.02% | 145,172 |
| Sep 4, 2026 | 21.60 | 25.16 | 20.11 | 24.88 | 24.88 | 18.65% | 181,912 |
| Sep 3, 2026 | 19.50 | 21.00 | 19.01 | 20.97 | 20.97 | 6.18% | 9,970 |
| Sep 2, 2026 | 18.62 | 19.75 | 18.62 | 19.75 | 19.75 | 3.95% | 10 |
| Sep 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | 1 |
| Aug 31, 2026 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | -0.16% | 13 |
| Aug 28, 2026 | 19.50 | 19.50 | 18.75 | 19.33 | 19.33 | -0.87% | 725 |
| Aug 27, 2026 | 19.00 | 19.50 | 18.72 | 19.50 | 19.50 | 0.78% | 3,169 |
| Aug 26, 2026 | 19.00 | 19.50 | 18.51 | 19.35 | 19.35 | 1.47% | 236 |
| Aug 25, 2026 | 19.00 | 19.80 | 18.25 | 19.07 | 19.07 | 0.37% | 4,993 |
| Aug 24, 2026 | 19.00 | 19.00 | 18.40 | 19.00 | 19.00 | 1.17% | 1,708 |
| Aug 21, 2026 | 18.50 | 18.79 | 18.50 | 18.78 | 18.78 | -0.32% | 2,576 |
| Aug 20, 2026 | 17.65 | 19.00 | 17.65 | 18.84 | 18.84 | 0.53% | 3,154 |
| Aug 19, 2026 | 18.60 | 18.99 | 18.02 | 18.74 | 18.74 | -1.37% | 1,243 |