Vivid Global Industries Limited (BOM:524576)
India · Delayed Price · Currency is INR 22.99
-0.48 (-2.05%)
At close: Sep 11, 2026
Vivid Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 19.25 | 19.25 | 18.50 | 19.00 | 19.00 | 2.70% | 117 |
| Aug 17, 2026 | 19.99 | 19.99 | 18.26 | 18.50 | 18.50 | -2.06% | 1,366 |
| Aug 14, 2026 | 19.00 | 19.25 | 18.01 | 18.89 | 18.89 | -2.12% | 1,842 |
| Aug 13, 2026 | 18.40 | 19.60 | 18.40 | 19.30 | 19.30 | 2.99% | 1,753 |
| Aug 12, 2026 | 20.30 | 20.30 | 17.50 | 18.74 | 18.74 | 0.64% | 1,860 |
| Aug 11, 2026 | 18.91 | 18.91 | 18.00 | 18.62 | 18.62 | -1.43% | 261 |
| Aug 10, 2026 | 18.00 | 21.38 | 17.75 | 18.89 | 18.89 | 3.51% | 550 |
| Aug 7, 2026 | 18.00 | 18.39 | 17.80 | 18.25 | 18.25 | 0.61% | 2,316 |
| Aug 6, 2026 | 19.00 | 19.00 | 17.50 | 18.14 | 18.14 | -3.56% | 5,915 |
| Aug 5, 2026 | 19.00 | 19.41 | 18.30 | 18.81 | 18.81 | -3.09% | 437 |
| Aug 4, 2026 | 19.25 | 19.50 | 18.00 | 19.41 | 19.41 | -1.37% | 1,368 |
| Aug 3, 2026 | 19.50 | 19.89 | 18.83 | 19.68 | 19.68 | 4.51% | 256 |
| Jul 31, 2026 | 18.95 | 18.95 | 18.75 | 18.83 | 18.83 | -3.44% | 38 |
| Jul 29, 2026 | 19.00 | 19.70 | 18.60 | 19.50 | 19.50 | 0.67% | 2,487 |
| Jul 28, 2026 | 19.25 | 19.50 | 18.55 | 19.37 | 19.37 | -1.42% | 821 |
| Jul 23, 2026 | 19.31 | 19.75 | 19.00 | 19.65 | 19.65 | -0.96% | 1,144 |
| Jul 22, 2026 | 19.70 | 19.86 | 19.40 | 19.84 | 19.84 | -0.55% | 160 |
| Jul 21, 2026 | 21.40 | 21.40 | 18.75 | 19.95 | 19.95 | 4.12% | 263 |
| Jul 20, 2026 | 19.00 | 19.50 | 18.81 | 19.16 | 19.16 | 1.86% | 1,784 |
| Jul 17, 2026 | 18.60 | 19.50 | 18.51 | 18.81 | 18.81 | 1.13% | 528 |
| Jul 16, 2026 | 20.20 | 20.20 | 18.36 | 18.60 | 18.60 | -7.88% | 4,612 |
| Jul 15, 2026 | 20.25 | 20.25 | 19.75 | 20.19 | 20.19 | 1.61% | 107 |
| Jul 14, 2026 | 20.14 | 20.14 | 19.18 | 19.87 | 19.87 | -1.34% | 238 |
| Jul 13, 2026 | 20.00 | 20.25 | 18.15 | 20.14 | 20.14 | -1.56% | 6,871 |
| Jul 10, 2026 | 20.47 | 20.47 | 20.10 | 20.46 | 20.46 | -0.10% | 439 |
| Jul 9, 2026 | 20.68 | 20.70 | 19.76 | 20.48 | 20.48 | -0.97% | 1,869 |
| Jul 8, 2026 | 21.00 | 21.00 | 20.20 | 20.68 | 20.68 | -2.31% | 2,405 |
| Jul 7, 2026 | 21.19 | 21.73 | 20.52 | 21.17 | 21.17 | -0.56% | 697 |
| Jul 6, 2026 | 21.50 | 21.50 | 20.56 | 21.29 | 21.29 | -1.44% | 1,681 |
| Jul 3, 2026 | 21.00 | 21.65 | 20.63 | 21.60 | 21.60 | -0.23% | 279 |
| Jul 2, 2026 | 21.67 | 21.67 | 20.50 | 21.65 | 21.65 | -0.09% | 488 |
| Jul 1, 2026 | 21.97 | 21.97 | 21.01 | 21.67 | 21.67 | -0.87% | 870 |