Vivid Mercantile Limited (BOM:542046)
India · Delayed Price · Currency is INR 7.49
+0.41 (5.79%)
At close: May 13, 2026
Vivid Mercantile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 7.08 | 7.59 | 6.77 | 7.49 | 7.49 | 5.79% | 270,332 |
| May 12, 2026 | 7.20 | 7.49 | 7.00 | 7.08 | 7.08 | -3.41% | 126,177 |
| May 11, 2026 | 7.50 | 7.50 | 6.00 | 7.33 | 7.33 | -2.27% | 185,901 |
| May 8, 2026 | 7.60 | 7.60 | 7.13 | 7.50 | 7.50 | 0.27% | 124,861 |
| May 7, 2026 | 7.40 | 7.50 | 7.06 | 7.48 | 7.48 | 0.67% | 75,081 |
| May 6, 2026 | 7.43 | 7.59 | 7.25 | 7.43 | 7.43 | - | 89,688 |
| May 5, 2026 | 7.40 | 7.45 | 7.35 | 7.43 | 7.43 | 0.54% | 86,782 |
| May 4, 2026 | 7.60 | 7.60 | 7.39 | 7.39 | 7.39 | -1.73% | 26,354 |
| Apr 30, 2026 | 7.69 | 7.69 | 7.20 | 7.52 | 7.52 | 0.67% | 47,491 |
| Apr 29, 2026 | 7.68 | 7.68 | 7.30 | 7.47 | 7.47 | 0.95% | 100,238 |
| Apr 28, 2026 | 7.95 | 7.95 | 7.30 | 7.40 | 7.40 | -3.52% | 350,259 |
| Apr 27, 2026 | 7.30 | 7.71 | 7.30 | 7.67 | 7.67 | 4.35% | 331,940 |
| Apr 24, 2026 | 7.00 | 7.40 | 7.00 | 7.35 | 7.35 | 1.94% | 123,590 |
| Apr 23, 2026 | 7.28 | 7.28 | 7.01 | 7.21 | 7.21 | 2.27% | 142,146 |
| Apr 22, 2026 | 7.08 | 7.27 | 6.93 | 7.05 | 7.05 | - | 91,156 |
| 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 |