Vivid Electromech Limited (NSE:VIVIDEL)
India · Delayed Price · Currency is INR 906.40
-11.25 (-1.23%)
At close: Jun 3, 2026
Vivid Electromech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 914.00 | 920.00 | 899.00 | 906.40 | 906.40 | -1.23% | 6,960 |
| Jun 2, 2026 | 880.00 | 925.00 | 871.20 | 917.65 | 917.65 | 0.08% | 13,920 |
| Jun 1, 2026 | 905.00 | 940.00 | 898.40 | 916.90 | 916.90 | -3.04% | 35,760 |
| May 29, 2026 | 960.00 | 975.00 | 916.75 | 945.65 | 945.65 | -2.01% | 85,680 |
| May 27, 2026 | 984.00 | 990.00 | 940.00 | 965.00 | 965.00 | -2.13% | 17,280 |
| May 26, 2026 | 952.00 | 990.00 | 940.00 | 986.00 | 986.00 | 2.56% | 24,000 |
| May 25, 2026 | 952.50 | 975.00 | 921.15 | 961.40 | 961.40 | -0.85% | 31,920 |
| May 22, 2026 | 961.00 | 985.00 | 960.00 | 969.60 | 969.60 | -1.06% | 15,600 |
| May 21, 2026 | 1,041.00 | 1,041.00 | 952.00 | 980.00 | 980.00 | -1.31% | 30,960 |
| May 20, 2026 | 993.00 | 993.00 | 993.00 | 993.00 | 993.00 | 5.00% | 21,120 |
| May 19, 2026 | 900.75 | 945.75 | 870.00 | 945.75 | 945.75 | 5.00% | 31,680 |
| May 18, 2026 | 884.00 | 928.00 | 862.00 | 900.75 | 900.75 | 0.90% | 36,720 |
| May 15, 2026 | 920.00 | 950.00 | 841.05 | 892.70 | 892.70 | 4.82% | 77,520 |
| May 14, 2026 | 800.00 | 860.00 | 800.00 | 851.65 | 851.65 | 2.08% | 22,800 |
| May 13, 2026 | 799.95 | 834.80 | 787.00 | 834.30 | 834.30 | 3.90% | 47,760 |
| May 12, 2026 | 800.00 | 840.00 | 772.65 | 803.00 | 803.00 | 0.77% | 101,040 |
| May 11, 2026 | 760.00 | 815.00 | 760.00 | 796.90 | 796.90 | 5.65% | 98,160 |
| May 8, 2026 | 734.10 | 780.00 | 731.00 | 754.30 | 754.30 | 2.75% | 49,440 |
| May 7, 2026 | 735.00 | 742.00 | 720.00 | 734.10 | 734.10 | 1.17% | 9,840 |
| May 6, 2026 | 721.00 | 732.00 | 715.00 | 725.60 | 725.60 | -0.79% | 7,200 |
| May 5, 2026 | 728.95 | 755.00 | 715.00 | 731.35 | 731.35 | -0.34% | 22,320 |
| May 4, 2026 | 696.00 | 740.00 | 672.00 | 733.85 | 733.85 | 6.27% | 112,080 |
| Apr 30, 2026 | 691.15 | 710.00 | 683.00 | 690.55 | 690.55 | -0.09% | 13,680 |
| Apr 29, 2026 | 690.00 | 712.00 | 666.70 | 691.15 | 691.15 | 2.78% | 23,760 |
| Apr 28, 2026 | 731.00 | 737.90 | 665.00 | 672.45 | 672.45 | -9.34% | 49,920 |
| Apr 27, 2026 | 783.70 | 789.00 | 731.00 | 741.75 | 741.75 | -5.36% | 33,600 |
| Apr 24, 2026 | 771.00 | 790.00 | 750.00 | 783.80 | 783.80 | 3.13% | 42,960 |
| Apr 23, 2026 | 739.95 | 770.00 | 730.00 | 760.00 | 760.00 | 1.85% | 39,600 |
| Apr 22, 2026 | 701.55 | 776.00 | 697.65 | 746.20 | 746.20 | 6.36% | 109,200 |
| Apr 21, 2026 | 685.00 | 707.70 | 680.00 | 701.55 | 701.55 | 4.09% | 28,560 |
| Apr 20, 2026 | 645.00 | 677.00 | 635.00 | 674.00 | 674.00 | 4.50% | 25,920 |
| Apr 17, 2026 | 654.00 | 657.50 | 640.00 | 645.00 | 645.00 | -0.28% | 13,200 |
| Apr 16, 2026 | 626.00 | 650.00 | 616.00 | 646.80 | 646.80 | 3.32% | 20,400 |
| Apr 15, 2026 | 644.00 | 650.00 | 615.00 | 626.00 | 626.00 | -1.62% | 13,200 |
| Apr 13, 2026 | 617.00 | 658.00 | 610.50 | 636.30 | 636.30 | 0.14% | 24,480 |
| Apr 10, 2026 | 641.00 | 641.00 | 613.00 | 635.40 | 635.40 | 4.08% | 78,240 |
| Apr 9, 2026 | 590.35 | 610.50 | 580.05 | 610.50 | 610.50 | 5.00% | 35,280 |
| Apr 8, 2026 | 565.00 | 586.85 | 559.00 | 581.45 | 581.45 | 3.27% | 257,520 |
| Apr 7, 2026 | 565.00 | 593.25 | 556.00 | 563.05 | 563.05 | 1.45% | 893,760 |
| Apr 6, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | - |