Vivid Global Industries Limited (BOM:524576)
India · Delayed Price · Currency is INR 20.66
-0.56 (-2.64%)
At close: Apr 22, 2026
Vivid Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 20.50 | 21.50 | 19.00 | 21.22 | 21.22 | 6.26% | 33,475 |
| Apr 20, 2026 | 21.01 | 21.01 | 19.75 | 19.97 | 19.97 | -2.59% | 557 |
| Apr 17, 2026 | 21.25 | 21.49 | 20.00 | 20.50 | 20.50 | -0.82% | 586 |
| Apr 16, 2026 | 21.00 | 21.00 | 19.45 | 20.67 | 20.67 | 4.61% | 3,527 |
| Apr 15, 2026 | 20.50 | 20.70 | 19.51 | 19.76 | 19.76 | -2.18% | 766 |
| Apr 13, 2026 | 20.75 | 20.75 | 20.00 | 20.20 | 20.20 | 1.10% | 1,764 |
| Apr 10, 2026 | 20.25 | 20.90 | 19.98 | 19.98 | 19.98 | 1.99% | 1,327 |
| Apr 9, 2026 | 21.90 | 21.90 | 19.50 | 19.59 | 19.59 | -4.49% | 1,745 |
| Apr 8, 2026 | 19.50 | 21.00 | 19.00 | 20.51 | 20.51 | 5.18% | 15,488 |
| Apr 7, 2026 | 19.75 | 19.75 | 18.00 | 19.50 | 19.50 | 2.47% | 1,072 |
| Apr 6, 2026 | 19.75 | 19.75 | 19.00 | 19.03 | 19.03 | -1.25% | 146 |
| Apr 2, 2026 | 20.00 | 20.00 | 18.05 | 19.27 | 19.27 | -3.65% | 887 |
| Apr 1, 2026 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | 12.04% | 403 |
| Mar 30, 2026 | 18.50 | 19.00 | 17.85 | 17.85 | 17.85 | -0.22% | 12,124 |
| Mar 27, 2026 | 17.00 | 18.68 | 17.00 | 17.89 | 17.89 | -2.72% | 3,654 |
| Mar 25, 2026 | 18.25 | 18.48 | 17.75 | 18.39 | 18.39 | 2.00% | 391 |
| Mar 24, 2026 | 18.25 | 18.99 | 17.20 | 18.03 | 18.03 | -4.35% | 24,729 |
| Mar 23, 2026 | 20.50 | 20.50 | 17.50 | 18.85 | 18.85 | -6.08% | 6,800 |
| Mar 20, 2026 | 19.50 | 20.50 | 19.25 | 20.07 | 20.07 | 0.35% | 3,605 |
| Mar 19, 2026 | 20.70 | 21.10 | 19.20 | 20.00 | 20.00 | -3.29% | 862 |
| Mar 18, 2026 | 20.50 | 20.75 | 20.00 | 20.68 | 20.68 | 3.14% | 1,430 |
| Mar 17, 2026 | 19.80 | 21.00 | 19.80 | 20.05 | 20.05 | -1.47% | 3,511 |
| Mar 16, 2026 | 20.50 | 20.50 | 19.70 | 20.35 | 20.35 | 1.60% | 11,368 |
| Mar 13, 2026 | 20.25 | 21.00 | 19.75 | 20.03 | 20.03 | 0.65% | 3,769 |
| Mar 12, 2026 | 21.00 | 21.00 | 19.75 | 19.90 | 19.90 | -4.51% | 8,462 |
| Mar 11, 2026 | 20.69 | 21.84 | 20.50 | 20.84 | 20.84 | 3.12% | 23,360 |
| Mar 10, 2026 | 19.50 | 20.75 | 19.00 | 20.21 | 20.21 | 6.48% | 7,267 |
| Mar 9, 2026 | 19.50 | 20.50 | 18.85 | 18.98 | 18.98 | -3.41% | 4,181 |
| Mar 6, 2026 | 19.50 | 20.50 | 19.01 | 19.65 | 19.65 | -4.38% | 10,909 |
| Mar 5, 2026 | 19.50 | 21.75 | 19.50 | 20.55 | 20.55 | 4.42% | 10,564 |
| Mar 4, 2026 | 19.00 | 20.25 | 19.00 | 19.68 | 19.68 | -0.10% | 16,431 |
| Mar 2, 2026 | 19.50 | 20.48 | 18.10 | 19.70 | 19.70 | -1.30% | 15,023 |
| Feb 27, 2026 | 19.75 | 21.00 | 18.50 | 19.96 | 19.96 | 3.05% | 16,996 |
| Feb 26, 2026 | 18.83 | 19.75 | 18.83 | 19.37 | 19.37 | 2.81% | 8,682 |
| Feb 25, 2026 | 18.93 | 19.19 | 18.25 | 18.84 | 18.84 | 3.40% | 24,336 |
| Feb 24, 2026 | 18.22 | 19.44 | 18.00 | 18.22 | 18.22 | - | 44,746 |
| Feb 23, 2026 | 18.36 | 18.36 | 17.25 | 18.22 | 18.22 | 1.33% | 733 |
| Feb 20, 2026 | 16.51 | 18.75 | 16.51 | 17.98 | 17.98 | 4.29% | 20,670 |
| Feb 19, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - | 5 |
| Feb 18, 2026 | 17.80 | 17.80 | 16.51 | 17.24 | 17.24 | 3.86% | 8,653 |
| Feb 17, 2026 | 17.03 | 17.73 | 16.52 | 16.60 | 16.60 | -0.60% | 6,913 |
| Feb 16, 2026 | 17.98 | 17.98 | 16.00 | 16.70 | 16.70 | 1.21% | 8,912 |
| Feb 13, 2026 | 17.00 | 17.25 | 16.31 | 16.50 | 16.50 | -1.26% | 1,563 |
| Feb 12, 2026 | 19.00 | 19.00 | 16.31 | 16.71 | 16.71 | -11.35% | 16,924 |
| Feb 11, 2026 | 17.25 | 19.00 | 16.77 | 18.85 | 18.85 | 12.74% | 3,381 |
| Feb 10, 2026 | 17.25 | 17.25 | 16.32 | 16.72 | 16.72 | - | 1,271 |
| Feb 9, 2026 | 17.42 | 17.95 | 16.02 | 16.72 | 16.72 | -4.46% | 2,469 |
| Feb 6, 2026 | 16.80 | 17.50 | 16.80 | 17.50 | 17.50 | 2.34% | 113 |
| Feb 5, 2026 | 17.49 | 17.49 | 17.10 | 17.10 | 17.10 | 0.23% | 163 |
| Feb 4, 2026 | 17.58 | 17.58 | 16.80 | 17.06 | 17.06 | -2.46% | 5,075 |