Vivid Mercantile Limited (BOM:542046)
India · Delayed Price · Currency is INR 5.50
-0.06 (-1.08%)
At close: Sep 4, 2026
Vivid Mercantile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.54 | 5.74 | 5.45 | 5.50 | 5.50 | -1.08% | 69,306 |
| Sep 3, 2026 | 5.89 | 6.28 | 5.47 | 5.56 | 5.56 | -6.08% | 244,173 |
| Sep 2, 2026 | 6.08 | 6.08 | 5.80 | 5.92 | 5.92 | -1.00% | 154,848 |
| Sep 1, 2026 | 5.60 | 6.05 | 5.60 | 5.98 | 5.98 | 9.52% | 328,235 |
| Aug 31, 2026 | 6.04 | 6.14 | 5.35 | 5.46 | 5.46 | -9.15% | 293,380 |
| Aug 28, 2026 | 5.76 | 6.20 | 5.51 | 6.01 | 6.01 | 0.84% | 159,377 |
| Aug 27, 2026 | 6.22 | 6.37 | 5.75 | 5.96 | 5.96 | -1.81% | 81,111 |
| Aug 26, 2026 | 6.15 | 6.23 | 5.31 | 6.07 | 6.07 | 0.83% | 599,307 |
| Aug 25, 2026 | 6.18 | 6.20 | 5.80 | 6.02 | 6.02 | -0.50% | 133,014 |
| Aug 24, 2026 | 6.00 | 6.20 | 5.35 | 6.05 | 6.05 | -0.82% | 172,722 |
| Aug 21, 2026 | 6.10 | 6.23 | 5.82 | 6.10 | 6.10 | - | 218,360 |
| Aug 20, 2026 | 5.71 | 6.39 | 5.71 | 6.10 | 6.10 | 1.50% | 98,040 |
| Aug 19, 2026 | 6.13 | 6.50 | 5.72 | 6.01 | 6.01 | 0.67% | 667,421 |
| Aug 18, 2026 | 5.64 | 6.14 | 5.50 | 5.97 | 5.97 | 10.35% | 376,319 |
| Aug 17, 2026 | 5.15 | 5.50 | 5.00 | 5.41 | 5.41 | 6.92% | 320,886 |
| Aug 14, 2026 | 5.00 | 5.16 | 4.96 | 5.06 | 5.06 | 0.60% | 118,828 |
| Aug 13, 2026 | 6.06 | 6.10 | 4.88 | 5.03 | 5.03 | -15.46% | 514,288 |
| Aug 12, 2026 | 6.00 | 6.12 | 5.82 | 5.95 | 5.95 | -1.16% | 100,627 |
| Aug 11, 2026 | 5.91 | 6.19 | 5.82 | 6.02 | 6.02 | 0.84% | 158,222 |
| Aug 10, 2026 | 6.20 | 6.38 | 5.75 | 5.97 | 5.97 | -2.29% | 445,081 |
| Aug 7, 2026 | 5.73 | 6.50 | 5.49 | 6.11 | 6.11 | 8.53% | 802,491 |
| Aug 6, 2026 | 4.73 | 5.73 | 4.38 | 5.63 | 5.63 | 17.78% | 602,632 |
| Aug 5, 2026 | 5.34 | 5.34 | 4.52 | 4.78 | 4.78 | -5.53% | 248,653 |
| Aug 4, 2026 | 5.97 | 5.97 | 5.00 | 5.06 | 5.06 | -13.36% | 452,198 |
| Aug 3, 2026 | 5.86 | 6.07 | 5.67 | 5.84 | 5.84 | -1.35% | 94,614 |
| Jul 31, 2026 | 5.80 | 6.01 | 5.26 | 5.92 | 5.92 | 0.17% | 491,709 |
| Jul 30, 2026 | 6.00 | 6.13 | 5.80 | 5.91 | 5.91 | -0.17% | 145,575 |
| Jul 29, 2026 | 5.77 | 6.16 | 5.77 | 5.92 | 5.92 | -1.33% | 70,422 |
| Jul 28, 2026 | 5.64 | 6.06 | 5.64 | 6.00 | 6.00 | 1.01% | 41,347 |
| Jul 27, 2026 | 6.33 | 6.33 | 5.55 | 5.94 | 5.94 | -3.73% | 63,025 |
| Jul 24, 2026 | 6.26 | 6.26 | 5.99 | 6.17 | 6.17 | 1.15% | 9,493 |
| Jul 23, 2026 | 5.90 | 6.11 | 5.80 | 6.10 | 6.10 | -0.16% | 78,668 |
| Jul 22, 2026 | 6.33 | 6.33 | 5.85 | 6.11 | 6.11 | -1.61% | 66,625 |
| Jul 21, 2026 | 6.46 | 6.46 | 6.12 | 6.21 | 6.21 | 0.65% | 14,232 |
| Jul 20, 2026 | 5.78 | 6.47 | 5.78 | 6.17 | 6.17 | -0.80% | 47,520 |
| Jul 17, 2026 | 6.07 | 6.80 | 6.07 | 6.22 | 6.22 | -0.48% | 317,674 |
| Jul 16, 2026 | 6.16 | 6.41 | 6.16 | 6.25 | 6.25 | 1.46% | 56,474 |
| Jul 15, 2026 | 6.25 | 6.39 | 6.09 | 6.16 | 6.16 | -3.14% | 41,972 |
| Jul 14, 2026 | 6.31 | 6.66 | 6.25 | 6.36 | 6.36 | 0.95% | 32,697 |
| Jul 13, 2026 | 6.48 | 6.82 | 6.14 | 6.30 | 6.30 | -3.67% | 158,150 |
| Jul 10, 2026 | 6.86 | 6.86 | 6.40 | 6.54 | 6.54 | -5.49% | 501,773 |
| Jul 9, 2026 | 7.30 | 7.30 | 6.86 | 6.92 | 6.92 | -5.08% | 56,759 |
| Jul 8, 2026 | 7.29 | 7.45 | 7.09 | 7.29 | 7.29 | -1.75% | 300,627 |
| Jul 7, 2026 | 7.53 | 7.56 | 7.10 | 7.42 | 7.42 | 2.06% | 144,205 |
| Jul 6, 2026 | 7.89 | 7.90 | 7.10 | 7.27 | 7.27 | -0.41% | 510,172 |
| Jul 3, 2026 | 7.13 | 7.39 | 6.92 | 7.30 | 7.30 | 2.38% | 425,869 |
| Jul 2, 2026 | 7.13 | 7.85 | 6.84 | 7.13 | 7.13 | 0.71% | 580,882 |
| Jul 1, 2026 | 6.91 | 7.17 | 6.57 | 7.08 | 7.08 | - | 317,497 |
| Jun 30, 2026 | 7.12 | 7.14 | 6.80 | 7.08 | 7.08 | 0.71% | 432,312 |
| Jun 29, 2026 | 6.75 | 7.10 | 6.75 | 7.03 | 7.03 | 0.43% | 172,133 |