Vivid Global Industries Limited (BOM:524576)
India · Delayed Price · Currency is INR 20.00
-1.00 (-4.76%)
At close: May 12, 2026
Vivid Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 20.00 | 22.50 | 20.00 | 21.39 | 21.39 | 6.95% | 8,078 |
| May 12, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -4.76% | 776 |
| May 11, 2026 | 20.26 | 21.00 | 20.26 | 21.00 | 21.00 | 3.60% | 1,695 |
| May 8, 2026 | 20.00 | 21.50 | 19.51 | 20.27 | 20.27 | -3.48% | 1,813 |
| May 7, 2026 | 21.14 | 21.25 | 20.25 | 21.00 | 21.00 | -0.66% | 1,379 |
| May 6, 2026 | 20.20 | 21.16 | 19.75 | 21.14 | 21.14 | 4.55% | 10,576 |
| May 5, 2026 | 20.00 | 21.24 | 19.50 | 20.22 | 20.22 | -0.69% | 3,274 |
| May 4, 2026 | 20.20 | 20.90 | 19.75 | 20.36 | 20.36 | 1.39% | 3,779 |
| Apr 30, 2026 | 20.25 | 20.75 | 19.80 | 20.08 | 20.08 | -4.38% | 1,663 |
| Apr 29, 2026 | 20.75 | 21.00 | 20.00 | 21.00 | 21.00 | 2.69% | 4,688 |
| Apr 28, 2026 | 19.86 | 20.74 | 19.41 | 20.45 | 20.45 | 4.82% | 5,010 |
| Apr 27, 2026 | 21.25 | 21.25 | 19.30 | 19.51 | 19.51 | -5.98% | 26,829 |
| Apr 24, 2026 | 21.00 | 21.00 | 20.75 | 20.75 | 20.75 | 0.48% | 1,300 |
| Apr 23, 2026 | 20.45 | 21.00 | 20.26 | 20.65 | 20.65 | -0.05% | 3,677 |
| Apr 22, 2026 | 21.65 | 21.65 | 20.50 | 20.66 | 20.66 | -2.64% | 3,229 |
| 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 |