Vivid Electromech Limited (NSE:VIVIDEL)
India · Delayed Price · Currency is INR 1,575.05
+1.05 (0.07%)
At close: Aug 25, 2026
Vivid Electromech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,580.00 | 1,605.00 | 1,550.05 | 1,574.00 | 1,574.00 | 0.92% | 14,160 |
| Aug 21, 2026 | 1,636.00 | 1,636.00 | 1,545.00 | 1,559.60 | 1,559.60 | -0.73% | 7,680 |
| Aug 20, 2026 | 1,500.00 | 1,590.00 | 1,500.00 | 1,571.00 | 1,571.00 | 1.79% | 5,760 |
| Aug 19, 2026 | 1,590.00 | 1,610.00 | 1,541.25 | 1,543.40 | 1,543.40 | -4.87% | 18,720 |
| Aug 18, 2026 | 1,619.20 | 1,679.00 | 1,553.30 | 1,622.35 | 1,622.35 | -0.78% | 24,720 |
| Aug 17, 2026 | 1,635.00 | 1,645.05 | 1,580.00 | 1,635.05 | 1,635.05 | 4.36% | 20,400 |
| Aug 14, 2026 | 1,499.00 | 1,566.75 | 1,499.00 | 1,566.75 | 1,566.75 | 5.00% | 18,480 |
| Aug 13, 2026 | 1,470.00 | 1,499.00 | 1,451.00 | 1,492.15 | 1,492.15 | 1.51% | 10,560 |
| Aug 12, 2026 | 1,435.00 | 1,487.50 | 1,390.00 | 1,470.00 | 1,470.00 | 1.10% | 16,320 |
| Aug 11, 2026 | 1,468.00 | 1,498.00 | 1,425.00 | 1,454.00 | 1,454.00 | -1.31% | 6,480 |
| Aug 10, 2026 | 1,520.40 | 1,520.40 | 1,406.00 | 1,473.25 | 1,473.25 | 1.74% | 36,000 |
| Aug 7, 2026 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 5.00% | 14,880 |
| Aug 6, 2026 | 1,379.05 | 1,379.05 | 1,379.00 | 1,379.05 | 1,379.05 | 5.00% | 19,680 |
| Aug 5, 2026 | 1,250.00 | 1,313.40 | 1,250.00 | 1,313.40 | 1,313.40 | 5.00% | 29,280 |
| Aug 4, 2026 | 1,220.00 | 1,257.00 | 1,210.00 | 1,250.90 | 1,250.90 | 1.55% | 30,000 |
| Aug 3, 2026 | 1,215.00 | 1,275.00 | 1,204.00 | 1,231.80 | 1,231.80 | 1.11% | 19,920 |
| Jul 31, 2026 | 1,218.00 | 1,218.25 | 1,199.00 | 1,218.25 | 1,218.25 | 5.00% | 25,920 |
| Jul 30, 2026 | 1,151.60 | 1,250.85 | 1,131.75 | 1,160.25 | 1,160.25 | -2.61% | 43,200 |
| Jul 29, 2026 | 1,191.30 | 1,191.30 | 1,191.30 | 1,191.30 | 1,191.30 | -5.00% | 23,520 |
| Jul 28, 2026 | 1,256.00 | 1,295.00 | 1,254.00 | 1,254.00 | 1,254.00 | -5.00% | 13,440 |
| Jul 27, 2026 | 1,322.00 | 1,330.95 | 1,300.00 | 1,320.00 | 1,320.00 | 0.38% | 17,760 |
| Jul 24, 2026 | 1,254.95 | 1,321.45 | 1,235.00 | 1,315.00 | 1,315.00 | 4.49% | 28,320 |
| Jul 23, 2026 | 1,191.00 | 1,270.50 | 1,181.00 | 1,258.55 | 1,258.55 | 4.01% | 30,720 |
| Jul 22, 2026 | 1,251.00 | 1,258.40 | 1,182.05 | 1,210.00 | 1,210.00 | -2.75% | 16,320 |
| Jul 21, 2026 | 1,263.10 | 1,264.00 | 1,202.00 | 1,244.25 | 1,244.25 | -1.49% | 12,240 |
| Jul 20, 2026 | 1,276.70 | 1,299.00 | 1,260.00 | 1,263.10 | 1,263.10 | -1.07% | 7,440 |
| Jul 17, 2026 | 1,287.00 | 1,299.70 | 1,255.00 | 1,276.70 | 1,276.70 | 0.42% | 14,400 |
| Jul 16, 2026 | 1,325.00 | 1,338.00 | 1,256.40 | 1,271.40 | 1,271.40 | -3.44% | 17,280 |
| Jul 15, 2026 | 1,358.00 | 1,358.00 | 1,296.00 | 1,316.65 | 1,316.65 | 0.94% | 18,240 |
| Jul 14, 2026 | 1,304.45 | 1,304.45 | 1,290.00 | 1,304.45 | 1,304.45 | 5.00% | 29,040 |
| Jul 13, 2026 | 1,200.10 | 1,242.35 | 1,200.10 | 1,242.35 | 1,242.35 | 5.00% | 38,160 |
| Jul 10, 2026 | 1,199.00 | 1,200.00 | 1,160.00 | 1,183.20 | 1,183.20 | 0.88% | 7,920 |
| Jul 9, 2026 | 1,173.05 | 1,224.30 | 1,150.00 | 1,172.90 | 1,172.90 | 0.59% | 17,280 |
| Jul 8, 2026 | 1,200.00 | 1,214.00 | 1,145.00 | 1,166.00 | 1,166.00 | -2.91% | 7,200 |
| Jul 7, 2026 | 1,239.00 | 1,264.00 | 1,186.20 | 1,200.95 | 1,200.95 | -0.25% | 28,080 |
| Jul 6, 2026 | 1,210.00 | 1,239.95 | 1,180.25 | 1,204.00 | 1,204.00 | -0.50% | 8,400 |
| Jul 3, 2026 | 1,237.10 | 1,253.00 | 1,190.00 | 1,210.00 | 1,210.00 | -2.19% | 13,920 |
| Jul 2, 2026 | 1,186.50 | 1,285.95 | 1,186.50 | 1,237.10 | 1,237.10 | 1.01% | 24,240 |
| Jul 1, 2026 | 1,230.00 | 1,291.00 | 1,224.75 | 1,224.75 | 1,224.75 | -5.00% | 21,840 |
| Jun 30, 2026 | 1,310.00 | 1,364.80 | 1,270.00 | 1,289.20 | 1,289.20 | -0.82% | 26,640 |
| Jun 29, 2026 | 1,368.25 | 1,370.00 | 1,299.85 | 1,299.85 | 1,299.85 | -5.00% | 12,240 |
| Jun 25, 2026 | 1,400.00 | 1,429.00 | 1,355.00 | 1,368.25 | 1,368.25 | -2.62% | 6,480 |
| Jun 24, 2026 | 1,370.00 | 1,420.00 | 1,315.00 | 1,405.10 | 1,405.10 | 1.90% | 23,520 |
| Jun 23, 2026 | 1,390.65 | 1,390.65 | 1,321.00 | 1,378.85 | 1,378.85 | 4.11% | 42,240 |
| Jun 22, 2026 | 1,290.00 | 1,324.45 | 1,265.00 | 1,324.45 | 1,324.45 | 5.00% | 33,360 |
| Jun 19, 2026 | 1,270.00 | 1,273.55 | 1,232.00 | 1,261.40 | 1,261.40 | 3.99% | 36,720 |
| Jun 18, 2026 | 1,180.00 | 1,212.95 | 1,160.00 | 1,212.95 | 1,212.95 | 5.00% | 36,000 |
| Jun 17, 2026 | 1,111.95 | 1,157.60 | 1,111.95 | 1,155.20 | 1,155.20 | 4.78% | 19,680 |
| Jun 16, 2026 | 1,068.85 | 1,102.50 | 1,068.85 | 1,102.50 | 1,102.50 | 5.00% | 50,640 |
| Jun 15, 2026 | 1,062.00 | 1,082.55 | 1,030.00 | 1,050.00 | 1,050.00 | -3.01% | 6,960 |