Vivid Mercantile Limited (BOM:542046)
India · Delayed Price · Currency is INR 6.53
+0.25 (3.98%)
At close: Jan 20, 2026
Vivid Mercantile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.46 | 6.80 | 6.30 | 6.38 | 6.38 | -0.47% | 67,203 |
| Jan 22, 2026 | 6.41 | 6.54 | 6.30 | 6.41 | 6.41 | 0.94% | 83,998 |
| Jan 21, 2026 | 6.64 | 6.64 | 6.08 | 6.35 | 6.35 | -2.76% | 39,901 |
| Jan 20, 2026 | 6.25 | 6.63 | 6.25 | 6.53 | 6.53 | 3.98% | 276,902 |
| Jan 19, 2026 | 6.65 | 6.65 | 6.25 | 6.28 | 6.28 | 1.13% | 59,083 |
| Jan 16, 2026 | 6.25 | 6.48 | 6.20 | 6.21 | 6.21 | -2.51% | 90,557 |
| Jan 14, 2026 | 6.16 | 6.63 | 6.16 | 6.37 | 6.37 | -2.45% | 111,360 |
| Jan 13, 2026 | 6.69 | 6.69 | 6.25 | 6.53 | 6.53 | 2.67% | 198,625 |
| Jan 12, 2026 | 6.35 | 6.80 | 6.15 | 6.36 | 6.36 | 2.58% | 77,641 |
| Jan 9, 2026 | 6.18 | 6.69 | 6.15 | 6.20 | 6.20 | -1.74% | 881,957 |
| Jan 8, 2026 | 6.85 | 7.04 | 6.20 | 6.31 | 6.31 | -6.10% | 817,127 |
| Jan 7, 2026 | 6.76 | 6.76 | 6.11 | 6.72 | 6.72 | 1.20% | 106,349 |
| Jan 6, 2026 | 6.73 | 6.80 | 6.53 | 6.64 | 6.64 | 0.61% | 234,061 |
| Jan 5, 2026 | 6.48 | 6.70 | 6.37 | 6.60 | 6.60 | 2.48% | 254,634 |
| Jan 2, 2026 | 6.44 | 6.60 | 6.30 | 6.44 | 6.44 | -1.08% | 508,113 |
| Jan 1, 2026 | 6.70 | 7.39 | 6.11 | 6.51 | 6.51 | 1.72% | 224,700 |
| Dec 31, 2025 | 6.40 | 6.72 | 6.10 | 6.40 | 6.40 | - | 1,610,232 |
| Dec 30, 2025 | 6.59 | 6.59 | 6.13 | 6.40 | 6.40 | -0.78% | 1,056,784 |
| Dec 29, 2025 | 6.74 | 6.74 | 6.20 | 6.45 | 6.45 | -2.42% | 741,030 |
| Dec 26, 2025 | 6.50 | 6.79 | 5.70 | 6.61 | 6.61 | 3.12% | 3,593,332 |
| Dec 24, 2025 | 6.06 | 6.50 | 5.99 | 6.41 | 6.41 | 9.57% | 1,151,958 |
| Dec 23, 2025 | 4.81 | 5.85 | 4.81 | 5.85 | 5.85 | 19.88% | 659,008 |
| Dec 22, 2025 | 5.14 | 5.14 | 4.76 | 4.88 | 4.88 | -1.01% | 35,228 |
| Dec 19, 2025 | 4.82 | 5.04 | 4.80 | 4.93 | 4.93 | 3.14% | 29,414 |
| Dec 18, 2025 | 4.99 | 4.99 | 4.70 | 4.78 | 4.78 | -3.43% | 19,653 |
| Dec 17, 2025 | 4.88 | 5.00 | 4.74 | 4.95 | 4.95 | 1.43% | 17,778 |
| Dec 16, 2025 | 5.00 | 5.00 | 4.82 | 4.88 | 4.88 | -2.20% | 8,674 |
| Dec 15, 2025 | 4.73 | 5.23 | 4.73 | 4.99 | 4.99 | 2.46% | 28,137 |
| Dec 12, 2025 | 4.84 | 5.19 | 4.84 | 4.87 | 4.87 | 0.21% | 40,965 |
| Dec 11, 2025 | 4.90 | 5.09 | 4.82 | 4.86 | 4.86 | -0.82% | 49,893 |
| Dec 10, 2025 | 5.05 | 5.05 | 4.71 | 4.90 | 4.90 | -3.54% | 26,673 |
| Dec 9, 2025 | 4.82 | 5.19 | 4.82 | 5.08 | 5.08 | 1.60% | 11,584 |
| Dec 8, 2025 | 5.24 | 5.24 | 4.90 | 5.00 | 5.00 | 1.21% | 84,855 |
| Dec 5, 2025 | 5.07 | 5.33 | 4.90 | 4.94 | 4.94 | 0.41% | 95,113 |
| Dec 4, 2025 | 5.40 | 5.69 | 4.85 | 4.92 | 4.92 | -10.71% | 363,227 |
| Dec 3, 2025 | 4.93 | 5.90 | 4.75 | 5.51 | 5.51 | 11.99% | 884,474 |
| Dec 2, 2025 | 4.82 | 5.16 | 4.82 | 4.92 | 4.92 | - | 22,437 |
| Dec 1, 2025 | 5.08 | 5.20 | 4.92 | 4.92 | 4.92 | -3.15% | 64,615 |
| Nov 28, 2025 | 5.00 | 5.24 | 4.94 | 5.08 | 5.08 | 1.60% | 32,850 |
| Nov 27, 2025 | 4.86 | 5.25 | 4.86 | 5.00 | 5.00 | -1.19% | 36,783 |
| Nov 26, 2025 | 5.12 | 5.42 | 4.72 | 5.06 | 5.06 | -3.07% | 43,047 |
| Nov 25, 2025 | 5.21 | 5.49 | 5.02 | 5.22 | 5.22 | -3.15% | 44,644 |
| Nov 24, 2025 | 5.55 | 5.62 | 5.30 | 5.39 | 5.39 | 0.37% | 40,563 |
| Nov 21, 2025 | 5.48 | 5.65 | 5.25 | 5.37 | 5.37 | - | 23,969 |
| Nov 20, 2025 | 5.48 | 5.64 | 5.21 | 5.37 | 5.37 | -2.01% | 64,701 |
| Nov 19, 2025 | 5.87 | 5.87 | 4.83 | 5.48 | 5.48 | -3.01% | 261,677 |
| Nov 18, 2025 | 6.00 | 6.20 | 5.55 | 5.65 | 5.65 | 2.36% | 358,849 |
| Nov 17, 2025 | 4.80 | 5.62 | 4.80 | 5.52 | 5.52 | 17.45% | 775,290 |
| Nov 14, 2025 | 4.76 | 4.79 | 4.42 | 4.70 | 4.70 | -1.26% | 10,961 |
| Nov 13, 2025 | 4.57 | 5.05 | 4.55 | 4.76 | 4.76 | 4.16% | 70,440 |