Vivid Mercantile Limited (BOM:542046)
India · Delayed Price · Currency is INR 7.05
-0.11 (-1.54%)
At close: Apr 21, 2026
Vivid Mercantile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 7.16 | 7.34 | 7.04 | 7.05 | 7.05 | -1.54% | 46,675 |
| Apr 20, 2026 | 7.25 | 7.35 | 7.10 | 7.16 | 7.16 | 1.70% | 93,954 |
| Apr 17, 2026 | 6.90 | 7.23 | 6.90 | 7.04 | 7.04 | 0.28% | 100,542 |
| Apr 16, 2026 | 7.30 | 7.30 | 7.00 | 7.02 | 7.02 | -3.84% | 191,561 |
| Apr 15, 2026 | 7.31 | 7.60 | 7.09 | 7.30 | 7.30 | -2.14% | 242,612 |
| Apr 13, 2026 | 7.64 | 7.64 | 7.21 | 7.46 | 7.46 | -0.53% | 292,715 |
| Apr 10, 2026 | 7.70 | 7.70 | 7.32 | 7.50 | 7.50 | -2.34% | 284,144 |
| Apr 9, 2026 | 7.74 | 7.74 | 7.34 | 7.68 | 7.68 | 3.23% | 140,407 |
| Apr 8, 2026 | 7.75 | 7.75 | 7.23 | 7.44 | 7.44 | 0.40% | 164,324 |
| Apr 7, 2026 | 7.60 | 7.75 | 7.33 | 7.41 | 7.41 | -1.85% | 141,010 |
| Apr 6, 2026 | 7.77 | 8.00 | 7.51 | 7.55 | 7.55 | -2.08% | 240,726 |
| Apr 2, 2026 | 7.55 | 8.05 | 7.45 | 7.71 | 7.71 | -1.66% | 142,704 |
| Apr 1, 2026 | 7.68 | 7.98 | 7.60 | 7.84 | 7.84 | 2.08% | 56,399 |
| Mar 30, 2026 | 7.66 | 7.90 | 7.43 | 7.68 | 7.68 | -0.39% | 274,141 |
| Mar 27, 2026 | 7.94 | 7.94 | 7.43 | 7.71 | 7.71 | -0.26% | 226,385 |
| Mar 25, 2026 | 7.35 | 7.94 | 7.35 | 7.73 | 7.73 | 0.65% | 122,919 |
| Mar 24, 2026 | 7.95 | 7.95 | 7.25 | 7.68 | 7.68 | 0.66% | 153,666 |
| Mar 23, 2026 | 8.20 | 8.20 | 7.58 | 7.63 | 7.63 | -4.27% | 245,437 |
| Mar 20, 2026 | 7.69 | 8.00 | 7.36 | 7.97 | 7.97 | 3.64% | 238,321 |
| Mar 19, 2026 | 8.05 | 8.05 | 7.32 | 7.69 | 7.69 | -0.13% | 70,784 |
| Mar 18, 2026 | 7.41 | 7.76 | 7.04 | 7.70 | 7.70 | 3.91% | 279,589 |
| Mar 17, 2026 | 8.15 | 8.15 | 7.41 | 7.41 | 7.41 | -4.88% | 167,779 |
| Mar 16, 2026 | 8.10 | 8.45 | 7.70 | 7.79 | 7.79 | -3.83% | 292,355 |
| Mar 13, 2026 | 8.25 | 8.45 | 7.91 | 8.10 | 8.10 | -1.82% | 134,456 |
| Mar 12, 2026 | 7.65 | 8.29 | 7.65 | 8.25 | 8.25 | 2.48% | 334,188 |
| Mar 11, 2026 | 8.88 | 8.89 | 8.05 | 8.05 | 8.05 | -4.96% | 1,103,687 |
| Mar 10, 2026 | 8.47 | 8.47 | 8.10 | 8.47 | 8.47 | 4.96% | 774,096 |
| Mar 9, 2026 | 8.00 | 8.07 | 7.84 | 8.07 | 8.07 | 4.94% | 1,085,496 |
| Mar 6, 2026 | 7.69 | 7.69 | 7.40 | 7.69 | 7.69 | 4.91% | 397,066 |
| Mar 5, 2026 | 6.96 | 7.33 | 6.96 | 7.33 | 7.33 | 4.86% | 617,598 |
| Mar 4, 2026 | 7.02 | 7.10 | 6.76 | 6.99 | 6.99 | -1.55% | 152,593 |
| Mar 2, 2026 | 6.87 | 7.20 | 6.87 | 7.10 | 7.10 | -1.80% | 183,658 |
| Feb 27, 2026 | 7.06 | 7.39 | 7.06 | 7.23 | 7.23 | -0.82% | 117,494 |
| Feb 26, 2026 | 7.05 | 7.36 | 7.05 | 7.29 | 7.29 | 3.40% | 146,975 |
| Feb 25, 2026 | 7.20 | 7.20 | 6.93 | 7.05 | 7.05 | -2.08% | 188,185 |
| Feb 24, 2026 | 7.15 | 7.22 | 6.95 | 7.20 | 7.20 | 3.60% | 187,634 |
| Feb 23, 2026 | 6.88 | 7.20 | 6.88 | 6.95 | 6.95 | -1.70% | 97,115 |
| Feb 20, 2026 | 7.22 | 7.22 | 6.88 | 7.07 | 7.07 | -2.35% | 163,580 |
| Feb 19, 2026 | 7.15 | 7.30 | 6.72 | 7.24 | 7.24 | 2.40% | 370,145 |
| Feb 18, 2026 | 7.25 | 7.30 | 7.00 | 7.07 | 7.07 | -2.48% | 82,142 |
| Feb 17, 2026 | 7.37 | 7.37 | 6.84 | 7.25 | 7.25 | 0.83% | 251,453 |
| Feb 16, 2026 | 7.35 | 7.42 | 6.95 | 7.19 | 7.19 | -1.64% | 110,399 |
| Feb 13, 2026 | 7.21 | 7.35 | 6.89 | 7.31 | 7.31 | 0.97% | 275,063 |
| Feb 12, 2026 | 7.80 | 7.80 | 7.06 | 7.24 | 7.24 | -2.56% | 369,004 |
| Feb 11, 2026 | 7.41 | 8.00 | 7.41 | 7.43 | 7.43 | -4.62% | 418,398 |
| Feb 10, 2026 | 7.43 | 7.80 | 7.43 | 7.79 | 7.79 | 4.85% | 640,668 |
| Feb 9, 2026 | 7.38 | 7.43 | 7.15 | 7.43 | 7.43 | 4.94% | 772,966 |
| Feb 6, 2026 | 8.53 | 8.53 | 6.83 | 7.08 | 7.08 | -17.00% | 4,613,664 |
| Feb 5, 2026 | 8.75 | 8.89 | 7.51 | 8.53 | 8.53 | 7.03% | 2,814,308 |
| Feb 4, 2026 | 7.20 | 8.90 | 7.18 | 7.97 | 7.97 | 5.56% | 5,339,346 |