Vivid Mercantile Limited (BOM:542046)
India · Delayed Price · Currency is INR 5.94
+0.13 (2.24%)
At close: Oct 1, 2026
Vivid Mercantile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 5.82 | 5.93 | 5.65 | 5.77 | 5.77 | -2.86% | 42,032 |
| Oct 1, 2026 | 5.70 | 6.05 | 5.52 | 5.94 | 5.94 | 2.24% | 409,740 |
| Sep 30, 2026 | 4.90 | 5.98 | 4.90 | 5.81 | 5.81 | 16.43% | 784,200 |
| Sep 29, 2026 | 5.64 | 5.66 | 4.62 | 4.99 | 4.99 | -10.25% | 877,941 |
| Sep 28, 2026 | 5.70 | 5.80 | 5.50 | 5.56 | 5.56 | -2.11% | 150,466 |
| Sep 25, 2026 | 5.45 | 5.70 | 5.45 | 5.68 | 5.68 | 2.34% | 59,929 |
| Sep 24, 2026 | 5.65 | 5.65 | 5.18 | 5.55 | 5.55 | 0.54% | 122,137 |
| Sep 23, 2026 | 5.62 | 5.96 | 5.46 | 5.52 | 5.52 | -3.66% | 37,100 |
| Sep 22, 2026 | 5.85 | 5.85 | 5.72 | 5.73 | 5.73 | -2.05% | 2,055 |
| Sep 21, 2026 | 6.00 | 6.00 | 5.72 | 5.85 | 5.85 | - | 5,856 |
| Sep 18, 2026 | 5.99 | 5.99 | 5.72 | 5.85 | 5.85 | -1.52% | 109,477 |
| Sep 17, 2026 | 5.95 | 5.98 | 5.70 | 5.94 | 5.94 | 1.89% | 58,112 |
| Sep 16, 2026 | 5.91 | 5.96 | 5.61 | 5.83 | 5.83 | 0.87% | 57,654 |
| Sep 15, 2026 | 6.05 | 6.05 | 5.65 | 5.78 | 5.78 | -3.18% | 111,565 |
| Sep 11, 2026 | 5.58 | 6.00 | 5.36 | 5.97 | 5.97 | 8.35% | 630,999 |
| Sep 10, 2026 | 5.65 | 5.71 | 5.12 | 5.51 | 5.51 | -0.36% | 165,880 |
| Sep 9, 2026 | 5.53 | 5.60 | 5.32 | 5.53 | 5.53 | 1.10% | 108,425 |
| Sep 8, 2026 | 5.50 | 5.51 | 5.05 | 5.47 | 5.47 | 3.60% | 149,412 |
| Sep 7, 2026 | 5.75 | 5.97 | 5.06 | 5.28 | 5.28 | -4.00% | 219,668 |
| 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 |