Vivid Mercantile Limited (BOM:542046)
India · Delayed Price · Currency is INR 7.47
+0.47 (6.71%)
At close: Jun 3, 2026
Vivid Mercantile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.98 | 7.88 | 6.79 | 7.47 | 7.47 | 6.71% | 791,477 |
| Jun 2, 2026 | 6.94 | 7.00 | 6.84 | 7.00 | 7.00 | -0.99% | 22,949 |
| Jun 1, 2026 | 7.23 | 7.23 | 6.76 | 7.07 | 7.07 | 0.86% | 83,826 |
| May 29, 2026 | 7.29 | 7.29 | 6.91 | 7.01 | 7.01 | -1.41% | 87,113 |
| May 27, 2026 | 7.46 | 7.46 | 6.87 | 7.11 | 7.11 | 4.41% | 23,122 |
| May 26, 2026 | 6.99 | 7.43 | 6.61 | 6.81 | 6.81 | -5.02% | 46,507 |
| May 25, 2026 | 6.80 | 7.27 | 6.80 | 7.17 | 7.17 | 1.56% | 70,645 |
| May 22, 2026 | 6.99 | 7.37 | 6.99 | 7.06 | 7.06 | -0.98% | 77,317 |
| May 21, 2026 | 7.13 | 7.60 | 6.91 | 7.13 | 7.13 | - | 90,586 |
| May 20, 2026 | 7.35 | 7.35 | 7.01 | 7.13 | 7.13 | -1.11% | 27,733 |
| May 19, 2026 | 7.24 | 7.38 | 7.16 | 7.21 | 7.21 | - | 18,535 |
| May 18, 2026 | 7.48 | 7.58 | 7.14 | 7.21 | 7.21 | -1.64% | 47,182 |
| May 15, 2026 | 7.11 | 7.51 | 7.11 | 7.33 | 7.33 | -2.27% | 93,317 |
| May 14, 2026 | 7.10 | 7.84 | 7.10 | 7.50 | 7.50 | 0.13% | 112,698 |
| 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 |