Vivid Electromech Limited (NSE:VIVIDEL)
India · Delayed Price · Currency is INR 1,233.85
-19.35 (-1.54%)
At close: Oct 28, 2026
Vivid Electromech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,256.00 | 1,283.80 | 1,206.00 | 1,233.85 | 1,233.85 | -1.54% | 44,640 |
| Oct 27, 2026 | 1,244.95 | 1,275.25 | 1,200.00 | 1,253.20 | 1,253.20 | 8.10% | 76,320 |
| Oct 26, 2026 | 1,165.00 | 1,195.00 | 1,020.10 | 1,159.35 | 1,159.35 | -8.27% | 272,160 |
| Oct 23, 2026 | 1,301.00 | 1,319.95 | 1,100.00 | 1,263.90 | 1,263.90 | -5.91% | 138,720 |
| Oct 22, 2026 | 1,430.00 | 1,453.00 | 1,300.00 | 1,343.30 | 1,343.30 | -5.29% | 30,480 |
| Oct 21, 2026 | 1,524.20 | 1,524.20 | 1,341.00 | 1,418.35 | 1,418.35 | -6.94% | 87,600 |
| Oct 19, 2026 | 1,710.00 | 1,710.00 | 1,515.00 | 1,524.20 | 1,524.20 | -10.34% | 80,640 |
| Oct 16, 2026 | 1,667.20 | 1,713.95 | 1,655.00 | 1,699.90 | 1,699.90 | 2.57% | 12,240 |
| Oct 15, 2026 | 1,651.00 | 1,663.25 | 1,610.00 | 1,657.25 | 1,657.25 | -2.47% | 57,120 |
| Oct 14, 2026 | 1,698.00 | 1,744.95 | 1,620.00 | 1,699.25 | 1,699.25 | -1.14% | 45,360 |
| Oct 13, 2026 | 1,830.00 | 1,860.10 | 1,700.00 | 1,718.80 | 1,718.80 | -6.56% | 27,120 |
| Oct 12, 2026 | 1,809.95 | 1,850.00 | 1,800.00 | 1,839.50 | 1,839.50 | 3.79% | 6,240 |
| Oct 9, 2026 | 1,889.95 | 1,914.80 | 1,751.10 | 1,772.40 | 1,772.40 | -6.01% | 20,160 |
| Oct 8, 2026 | 1,750.00 | 1,900.00 | 1,702.15 | 1,885.80 | 1,885.80 | 7.76% | 31,200 |
| Oct 7, 2026 | 1,680.00 | 1,753.50 | 1,680.00 | 1,750.00 | 1,750.00 | 2.16% | 18,240 |
| Oct 6, 2026 | 1,692.00 | 1,750.00 | 1,661.30 | 1,713.00 | 1,713.00 | -0.12% | 10,320 |
| Oct 5, 2026 | 1,747.65 | 1,750.00 | 1,690.00 | 1,715.00 | 1,715.00 | -1.87% | 8,400 |
| Oct 1, 2026 | 1,762.00 | 1,774.00 | 1,690.00 | 1,747.65 | 1,747.65 | 0.96% | 30,720 |
| Sep 30, 2026 | 1,728.00 | 1,762.00 | 1,691.00 | 1,731.00 | 1,731.00 | -0.41% | 18,480 |
| Sep 29, 2026 | 1,692.00 | 1,775.00 | 1,615.05 | 1,738.10 | 1,738.10 | 3.09% | 27,360 |
| Sep 28, 2026 | 1,816.00 | 1,816.00 | 1,675.00 | 1,686.05 | 1,686.05 | -4.94% | 25,680 |
| Sep 25, 2026 | 1,790.00 | 1,790.00 | 1,750.25 | 1,773.70 | 1,773.70 | -0.91% | 6,480 |
| Sep 24, 2026 | 1,784.95 | 1,847.45 | 1,750.00 | 1,790.00 | 1,790.00 | 1.53% | 19,680 |
| Sep 23, 2026 | 1,753.00 | 1,825.00 | 1,744.25 | 1,763.00 | 1,763.00 | -0.03% | 13,200 |
| Sep 22, 2026 | 1,838.75 | 1,859.95 | 1,750.15 | 1,763.50 | 1,763.50 | -4.09% | 11,520 |
| Sep 21, 2026 | 1,899.85 | 1,899.85 | 1,825.00 | 1,838.75 | 1,838.75 | -1.63% | 12,000 |
| Sep 18, 2026 | 1,894.00 | 1,915.00 | 1,861.00 | 1,869.30 | 1,869.30 | -1.24% | 12,720 |
| Sep 17, 2026 | 1,835.00 | 1,900.00 | 1,835.00 | 1,892.80 | 1,892.80 | 4.34% | 20,160 |
| Sep 16, 2026 | 1,750.00 | 1,857.00 | 1,580.00 | 1,814.00 | 1,814.00 | 2.02% | 49,440 |
| Sep 15, 2026 | 1,950.00 | 1,990.00 | 1,761.15 | 1,778.05 | 1,778.05 | -9.00% | 74,400 |
| Sep 11, 2026 | 1,878.60 | 1,988.00 | 1,845.00 | 1,953.85 | 1,953.85 | 3.49% | 34,800 |
| Sep 10, 2026 | 1,740.00 | 1,914.95 | 1,740.00 | 1,888.05 | 1,888.05 | 9.01% | 40,560 |
| Sep 9, 2026 | 1,707.00 | 1,759.00 | 1,707.00 | 1,732.05 | 1,732.05 | 1.99% | 20,880 |
| Sep 8, 2026 | 1,725.00 | 1,760.00 | 1,660.00 | 1,698.30 | 1,698.30 | 0.13% | 43,680 |
| Sep 7, 2026 | 1,654.95 | 1,750.05 | 1,620.15 | 1,696.10 | 1,696.10 | 6.57% | 73,920 |
| Sep 4, 2026 | 1,631.55 | 1,648.00 | 1,565.00 | 1,591.60 | 1,591.60 | -2.45% | 27,360 |
| Sep 3, 2026 | 1,599.00 | 1,690.00 | 1,595.00 | 1,631.55 | 1,631.55 | 2.27% | 66,000 |
| Sep 2, 2026 | 1,502.10 | 1,625.00 | 1,502.10 | 1,595.35 | 1,595.35 | 4.90% | 55,440 |
| Sep 1, 2026 | 1,520.00 | 1,529.00 | 1,466.00 | 1,520.90 | 1,520.90 | 0.43% | 18,480 |
| Aug 31, 2026 | 1,500.00 | 1,550.00 | 1,460.00 | 1,514.35 | 1,514.35 | 0.71% | 24,480 |
| Aug 28, 2026 | 1,529.95 | 1,583.00 | 1,484.00 | 1,503.70 | 1,503.70 | -1.92% | 17,760 |
| Aug 27, 2026 | 1,625.00 | 1,660.00 | 1,510.05 | 1,533.20 | 1,533.20 | -4.88% | 31,680 |
| Aug 26, 2026 | 1,625.05 | 1,640.00 | 1,590.00 | 1,611.85 | 1,611.85 | 2.34% | 18,960 |
| Aug 25, 2026 | 1,590.00 | 1,625.00 | 1,555.00 | 1,575.05 | 1,575.05 | 0.07% | 15,120 |
| 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 |