Vivid Electromech Limited (NSE:VIVIDEL)
India · Delayed Price · Currency is INR 1,814.00
+35.95 (2.02%)
At close: Sep 16, 2026
Vivid Electromech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |