Skip to main content
Vivid Global Industries Limited (BOM:524576)
India flag India · Delayed Price · Currency is INR
20.45
+0.94 (4.82%)
At close: Apr 28, 2026

Vivid Global Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.7521.0020.0021.0021.002.69%4,688
Apr 28, 202619.8620.7419.4120.4520.454.82%5,010
Apr 27, 202621.2521.2519.3019.5119.51-5.98%26,829
Apr 24, 202621.0021.0020.7520.7520.750.48%1,300
Apr 23, 202620.4521.0020.2620.6520.65-0.05%3,677
Apr 22, 202621.6521.6520.5020.6620.66-2.64%3,229
Apr 21, 202620.5021.5019.0021.2221.226.26%33,475
Apr 20, 202621.0121.0119.7519.9719.97-2.59%557
Apr 17, 202621.2521.4920.0020.5020.50-0.82%586
Apr 16, 202621.0021.0019.4520.6720.674.61%3,527
Apr 15, 202620.5020.7019.5119.7619.76-2.18%766
Apr 13, 202620.7520.7520.0020.2020.201.10%1,764
Apr 10, 202620.2520.9019.9819.9819.981.99%1,327
Apr 9, 202621.9021.9019.5019.5919.59-4.49%1,745
Apr 8, 202619.5021.0019.0020.5120.515.18%15,488
Apr 7, 202619.7519.7518.0019.5019.502.47%1,072
Apr 6, 202619.7519.7519.0019.0319.03-1.25%146
Apr 2, 202620.0020.0018.0519.2719.27-3.65%887
Apr 1, 202618.0020.0018.0020.0020.0012.04%403
Mar 30, 202618.5019.0017.8517.8517.85-0.22%12,124
Mar 27, 202617.0018.6817.0017.8917.89-2.72%3,654
Mar 25, 202618.2518.4817.7518.3918.392.00%391
Mar 24, 202618.2518.9917.2018.0318.03-4.35%24,729
Mar 23, 202620.5020.5017.5018.8518.85-6.08%6,800
Mar 20, 202619.5020.5019.2520.0720.070.35%3,605
Mar 19, 202620.7021.1019.2020.0020.00-3.29%862
Mar 18, 202620.5020.7520.0020.6820.683.14%1,430
Mar 17, 202619.8021.0019.8020.0520.05-1.47%3,511
Mar 16, 202620.5020.5019.7020.3520.351.60%11,368
Mar 13, 202620.2521.0019.7520.0320.030.65%3,769
Mar 12, 202621.0021.0019.7519.9019.90-4.51%8,462
Mar 11, 202620.6921.8420.5020.8420.843.12%23,360
Mar 10, 202619.5020.7519.0020.2120.216.48%7,267
Mar 9, 202619.5020.5018.8518.9818.98-3.41%4,181
Mar 6, 202619.5020.5019.0119.6519.65-4.38%10,909
Mar 5, 202619.5021.7519.5020.5520.554.42%10,564
Mar 4, 202619.0020.2519.0019.6819.68-0.10%16,431
Mar 2, 202619.5020.4818.1019.7019.70-1.30%15,023
Feb 27, 202619.7521.0018.5019.9619.963.05%16,996
Feb 26, 202618.8319.7518.8319.3719.372.81%8,682
Feb 25, 202618.9319.1918.2518.8418.843.40%24,336
Feb 24, 202618.2219.4418.0018.2218.22-44,746
Feb 23, 202618.3618.3617.2518.2218.221.33%733
Feb 20, 202616.5118.7516.5117.9817.984.29%20,670
Feb 19, 202617.2417.2417.2417.2417.24-5
Feb 18, 202617.8017.8016.5117.2417.243.86%8,653
Feb 17, 202617.0317.7316.5216.6016.60-0.60%6,913
Feb 16, 202617.9817.9816.0016.7016.701.21%8,912
Feb 13, 202617.0017.2516.3116.5016.50-1.26%1,563
Feb 12, 202619.0019.0016.3116.7116.71-11.35%16,924
Feb 11, 202617.2519.0016.7718.8518.8512.74%3,381
Feb 10, 202617.2517.2516.3216.7216.72-1,271
Feb 9, 202617.4217.9516.0216.7216.72-4.46%2,469
Feb 6, 202616.8017.5016.8017.5017.502.34%113
Feb 5, 202617.4917.4917.1017.1017.100.23%163
Feb 4, 202617.5817.5816.8017.0617.06-2.46%5,075
Feb 3, 202617.1518.2516.5017.4917.492.28%2,375
Feb 2, 202617.1017.1816.5117.1017.10-0.47%109
Feb 1, 202617.1817.1817.1817.1817.18-120
Jan 30, 202617.3017.3216.0717.1817.18-0.81%1,211
Jan 29, 202616.0117.5016.0117.3217.32-1.03%322
Jan 28, 202617.5017.7517.0017.5017.501.98%1,810
Jan 27, 202617.0017.5016.6617.1617.16-3.32%837
Jan 23, 202617.8917.8917.0517.7517.75-0.78%352
Jan 22, 202615.5518.7515.5517.8917.895.30%4,424
Jan 21, 202616.2517.0016.0016.9916.994.49%2,640
Jan 20, 202616.9516.9516.0916.2616.26-4.69%1,312
Jan 19, 202616.9817.2016.2617.0617.062.22%626
Jan 16, 202616.6816.7016.6816.6916.690.06%1,517
Jan 14, 202616.6617.2016.0116.6816.681.09%6,744
Jan 13, 202616.2517.5016.1616.5016.50-2.14%3,487
Jan 12, 202617.0017.0016.2516.8616.86-0.47%2,109
Jan 9, 202615.8517.9915.8516.9416.948.17%9,102
Jan 8, 202616.5217.0015.3815.6615.66-7.88%9,740
Jan 7, 202617.0017.5016.5017.0017.00-178
Jan 6, 202616.5017.5016.5017.0017.000.35%13,387
Jan 5, 202616.3117.4916.3116.9416.94-2.25%779
Jan 2, 202617.5017.5016.8017.3317.331.94%2,441
Jan 1, 202616.0117.0016.0117.0017.001.92%1,071
Dec 31, 202516.7516.8416.2516.6816.68-1.59%3,537
Dec 30, 202517.0017.0016.2516.9516.951.80%2,058
Dec 29, 202517.1317.1316.2016.6516.65-2.35%3,609
Dec 26, 202517.0217.6017.0217.0517.050.18%4,112
Dec 24, 202517.2518.0016.6017.0217.02-2.58%3,535
Dec 23, 202517.0017.4817.0017.4717.474.49%45
Dec 22, 202517.5017.5016.1516.7216.72-4.40%1,647
Dec 19, 202517.7518.2417.2517.4917.49-0.51%1,201
Dec 18, 202517.0017.7516.2517.5817.583.47%1,661
Dec 17, 202516.2717.4516.2616.9916.992.10%3,438
Dec 16, 202516.9116.9916.3116.6416.64-2.06%1,313
Dec 15, 202517.0017.0016.9916.9916.991.92%111
Dec 12, 202516.7017.0016.0016.6716.67-0.18%330
Dec 11, 202516.7517.0016.0616.7016.700.36%827
Dec 10, 202517.3917.4416.0216.6416.640.85%2,038
Dec 9, 202516.3016.5016.0116.5016.500.12%3,165
Dec 8, 202516.8217.9716.0016.4816.48-5.40%1,622
Dec 5, 202517.3017.5015.7517.4217.42-0.46%4,135
Dec 4, 202517.0017.5016.7617.5017.50-1.41%102
Dec 3, 202517.2617.9817.0017.7517.75-3,005
Dec 2, 202517.7518.5016.5217.7517.752.60%2,093