Vivid Mercantile Limited (BOM:542046)
India
· Delayed Price · Currency is INR 7.40
-0.27 (-3.52%)
At close: Apr 28, 2026
Vivid Mercantile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.95 | 7.95 | 7.30 | 7.40 | 7.40 | -3.52% | 350,259 |
| Apr 27, 2026 | 7.30 | 7.71 | 7.30 | 7.67 | 7.67 | 4.35% | 331,940 |
| Apr 24, 2026 | 7.00 | 7.40 | 7.00 | 7.35 | 7.35 | 1.94% | 123,590 |
| Apr 23, 2026 | 7.28 | 7.28 | 7.01 | 7.21 | 7.21 | 2.27% | 142,146 |
| Apr 22, 2026 | 7.08 | 7.27 | 6.93 | 7.05 | 7.05 | - | 91,156 |
| Apr 21, 2026 | 7.16 | 7.34 | 7.04 | 7.05 | 7.05 | -1.54% | 46,675 |
| Apr 20, 2026 | 7.25 | 7.35 | 7.10 | 7.16 | 7.16 | 1.70% | 93,954 |
| Apr 17, 2026 | 6.90 | 7.23 | 6.90 | 7.04 | 7.04 | 0.28% | 100,542 |
| Apr 16, 2026 | 7.30 | 7.30 | 7.00 | 7.02 | 7.02 | -3.84% | 191,561 |
| Apr 15, 2026 | 7.31 | 7.60 | 7.09 | 7.30 | 7.30 | -2.14% | 242,612 |
| Apr 13, 2026 | 7.64 | 7.64 | 7.21 | 7.46 | 7.46 | -0.53% | 292,715 |
| Apr 10, 2026 | 7.70 | 7.70 | 7.32 | 7.50 | 7.50 | -2.34% | 284,144 |
| Apr 9, 2026 | 7.74 | 7.74 | 7.34 | 7.68 | 7.68 | 3.23% | 140,407 |
| Apr 8, 2026 | 7.75 | 7.75 | 7.23 | 7.44 | 7.44 | 0.40% | 164,324 |
| Apr 7, 2026 | 7.60 | 7.75 | 7.33 | 7.41 | 7.41 | -1.85% | 141,010 |
| Apr 6, 2026 | 7.77 | 8.00 | 7.51 | 7.55 | 7.55 | -2.08% | 240,726 |
| Apr 2, 2026 | 7.55 | 8.05 | 7.45 | 7.71 | 7.71 | -1.66% | 142,704 |
| Apr 1, 2026 | 7.68 | 7.98 | 7.60 | 7.84 | 7.84 | 2.08% | 56,399 |
| Mar 30, 2026 | 7.66 | 7.90 | 7.43 | 7.68 | 7.68 | -0.39% | 274,141 |
| Mar 27, 2026 | 7.94 | 7.94 | 7.43 | 7.71 | 7.71 | -0.26% | 226,385 |
| Mar 25, 2026 | 7.35 | 7.94 | 7.35 | 7.73 | 7.73 | 0.65% | 122,919 |
| Mar 24, 2026 | 7.95 | 7.95 | 7.25 | 7.68 | 7.68 | 0.66% | 153,666 |
| Mar 23, 2026 | 8.20 | 8.20 | 7.58 | 7.63 | 7.63 | -4.27% | 245,437 |
| Mar 20, 2026 | 7.69 | 8.00 | 7.36 | 7.97 | 7.97 | 3.64% | 238,321 |
| Mar 19, 2026 | 8.05 | 8.05 | 7.32 | 7.69 | 7.69 | -0.13% | 70,784 |
| Mar 18, 2026 | 7.41 | 7.76 | 7.04 | 7.70 | 7.70 | 3.91% | 279,589 |
| Mar 17, 2026 | 8.15 | 8.15 | 7.41 | 7.41 | 7.41 | -4.88% | 167,779 |
| Mar 16, 2026 | 8.10 | 8.45 | 7.70 | 7.79 | 7.79 | -3.83% | 292,355 |
| Mar 13, 2026 | 8.25 | 8.45 | 7.91 | 8.10 | 8.10 | -1.82% | 134,456 |
| Mar 12, 2026 | 7.65 | 8.29 | 7.65 | 8.25 | 8.25 | 2.48% | 334,188 |
| Mar 11, 2026 | 8.88 | 8.89 | 8.05 | 8.05 | 8.05 | -4.96% | 1,103,687 |
| Mar 10, 2026 | 8.47 | 8.47 | 8.10 | 8.47 | 8.47 | 4.96% | 774,096 |
| Mar 9, 2026 | 8.00 | 8.07 | 7.84 | 8.07 | 8.07 | 4.94% | 1,085,496 |
| Mar 6, 2026 | 7.69 | 7.69 | 7.40 | 7.69 | 7.69 | 4.91% | 397,066 |
| Mar 5, 2026 | 6.96 | 7.33 | 6.96 | 7.33 | 7.33 | 4.86% | 617,598 |
| Mar 4, 2026 | 7.02 | 7.10 | 6.76 | 6.99 | 6.99 | -1.55% | 152,593 |
| Mar 2, 2026 | 6.87 | 7.20 | 6.87 | 7.10 | 7.10 | -1.80% | 183,658 |
| Feb 27, 2026 | 7.06 | 7.39 | 7.06 | 7.23 | 7.23 | -0.82% | 117,494 |
| Feb 26, 2026 | 7.05 | 7.36 | 7.05 | 7.29 | 7.29 | 3.40% | 146,975 |
| Feb 25, 2026 | 7.20 | 7.20 | 6.93 | 7.05 | 7.05 | -2.08% | 188,185 |
| Feb 24, 2026 | 7.15 | 7.22 | 6.95 | 7.20 | 7.20 | 3.60% | 187,634 |
| Feb 23, 2026 | 6.88 | 7.20 | 6.88 | 6.95 | 6.95 | -1.70% | 97,115 |
| Feb 20, 2026 | 7.22 | 7.22 | 6.88 | 7.07 | 7.07 | -2.35% | 163,580 |
| Feb 19, 2026 | 7.15 | 7.30 | 6.72 | 7.24 | 7.24 | 2.40% | 370,145 |
| Feb 18, 2026 | 7.25 | 7.30 | 7.00 | 7.07 | 7.07 | -2.48% | 82,142 |
| Feb 17, 2026 | 7.37 | 7.37 | 6.84 | 7.25 | 7.25 | 0.83% | 251,453 |
| Feb 16, 2026 | 7.35 | 7.42 | 6.95 | 7.19 | 7.19 | -1.64% | 110,399 |
| Feb 13, 2026 | 7.21 | 7.35 | 6.89 | 7.31 | 7.31 | 0.97% | 275,063 |
| Feb 12, 2026 | 7.80 | 7.80 | 7.06 | 7.24 | 7.24 | -2.56% | 369,004 |
| Feb 11, 2026 | 7.41 | 8.00 | 7.41 | 7.43 | 7.43 | -4.62% | 418,398 |
| Feb 10, 2026 | 7.43 | 7.80 | 7.43 | 7.79 | 7.79 | 4.85% | 640,668 |
| Feb 9, 2026 | 7.38 | 7.43 | 7.15 | 7.43 | 7.43 | 4.94% | 772,966 |
| Feb 6, 2026 | 8.53 | 8.53 | 6.83 | 7.08 | 7.08 | -17.00% | 4,613,664 |
| Feb 5, 2026 | 8.75 | 8.89 | 7.51 | 8.53 | 8.53 | 7.03% | 2,814,308 |
| Feb 4, 2026 | 7.20 | 8.90 | 7.18 | 7.97 | 7.97 | 5.56% | 5,339,346 |
| Feb 3, 2026 | 7.00 | 7.96 | 6.99 | 7.55 | 7.55 | 8.01% | 6,626,936 |
| Feb 2, 2026 | 6.93 | 7.50 | 6.80 | 6.99 | 6.99 | 0.43% | 8,417,174 |
| Feb 1, 2026 | 6.82 | 7.00 | 6.53 | 6.96 | 6.96 | 2.05% | 1,898,935 |
| Jan 30, 2026 | 6.80 | 6.95 | 6.71 | 6.82 | 6.82 | 0.29% | 1,142,027 |
| Jan 29, 2026 | 6.62 | 6.95 | 6.45 | 6.80 | 6.80 | 0.89% | 1,543,108 |
| Jan 28, 2026 | 6.55 | 6.75 | 6.32 | 6.74 | 6.74 | 2.59% | 939,909 |
| Jan 27, 2026 | 6.69 | 6.69 | 6.25 | 6.57 | 6.57 | 2.98% | 105,379 |
| Jan 23, 2026 | 6.46 | 6.80 | 6.30 | 6.38 | 6.38 | -0.47% | 67,203 |
| Jan 22, 2026 | 6.41 | 6.54 | 6.30 | 6.41 | 6.41 | 0.94% | 83,998 |
| Jan 21, 2026 | 6.64 | 6.64 | 6.08 | 6.35 | 6.35 | -2.76% | 39,901 |
| Jan 20, 2026 | 6.25 | 6.63 | 6.25 | 6.53 | 6.53 | 3.98% | 276,902 |
| Jan 19, 2026 | 6.65 | 6.65 | 6.25 | 6.28 | 6.28 | 1.13% | 59,083 |
| Jan 16, 2026 | 6.25 | 6.48 | 6.20 | 6.21 | 6.21 | -2.51% | 90,557 |
| Jan 14, 2026 | 6.16 | 6.63 | 6.16 | 6.37 | 6.37 | -2.45% | 111,360 |
| Jan 13, 2026 | 6.69 | 6.69 | 6.25 | 6.53 | 6.53 | 2.67% | 198,625 |
| Jan 12, 2026 | 6.35 | 6.80 | 6.15 | 6.36 | 6.36 | 2.58% | 77,641 |
| Jan 9, 2026 | 6.18 | 6.69 | 6.15 | 6.20 | 6.20 | -1.74% | 881,957 |
| Jan 8, 2026 | 6.85 | 7.04 | 6.20 | 6.31 | 6.31 | -6.10% | 817,127 |
| Jan 7, 2026 | 6.76 | 6.76 | 6.11 | 6.72 | 6.72 | 1.20% | 106,349 |
| Jan 6, 2026 | 6.73 | 6.80 | 6.53 | 6.64 | 6.64 | 0.61% | 234,061 |
| Jan 5, 2026 | 6.48 | 6.70 | 6.37 | 6.60 | 6.60 | 2.48% | 254,634 |
| Jan 2, 2026 | 6.44 | 6.60 | 6.30 | 6.44 | 6.44 | -1.08% | 508,113 |
| Jan 1, 2026 | 6.70 | 7.39 | 6.11 | 6.51 | 6.51 | 1.72% | 224,700 |
| Dec 31, 2025 | 6.40 | 6.72 | 6.10 | 6.40 | 6.40 | - | 1,610,232 |
| Dec 30, 2025 | 6.59 | 6.59 | 6.13 | 6.40 | 6.40 | -0.78% | 1,056,784 |
| Dec 29, 2025 | 6.74 | 6.74 | 6.20 | 6.45 | 6.45 | -2.42% | 741,030 |
| Dec 26, 2025 | 6.50 | 6.79 | 5.70 | 6.61 | 6.61 | 3.12% | 3,593,332 |
| Dec 24, 2025 | 6.06 | 6.50 | 5.99 | 6.41 | 6.41 | 9.57% | 1,151,958 |
| Dec 23, 2025 | 4.81 | 5.85 | 4.81 | 5.85 | 5.85 | 19.88% | 659,008 |
| Dec 22, 2025 | 5.14 | 5.14 | 4.76 | 4.88 | 4.88 | -1.01% | 35,228 |
| Dec 19, 2025 | 4.82 | 5.04 | 4.80 | 4.93 | 4.93 | 3.14% | 29,414 |
| Dec 18, 2025 | 4.99 | 4.99 | 4.70 | 4.78 | 4.78 | -3.43% | 19,653 |
| Dec 17, 2025 | 4.88 | 5.00 | 4.74 | 4.95 | 4.95 | 1.43% | 17,778 |
| Dec 16, 2025 | 5.00 | 5.00 | 4.82 | 4.88 | 4.88 | -2.20% | 8,674 |
| Dec 15, 2025 | 4.73 | 5.23 | 4.73 | 4.99 | 4.99 | 2.46% | 28,137 |
| Dec 12, 2025 | 4.84 | 5.19 | 4.84 | 4.87 | 4.87 | 0.21% | 40,965 |
| Dec 11, 2025 | 4.90 | 5.09 | 4.82 | 4.86 | 4.86 | -0.82% | 49,893 |
| Dec 10, 2025 | 5.05 | 5.05 | 4.71 | 4.90 | 4.90 | -3.54% | 26,673 |
| Dec 9, 2025 | 4.82 | 5.19 | 4.82 | 5.08 | 5.08 | 1.60% | 11,584 |
| Dec 8, 2025 | 5.24 | 5.24 | 4.90 | 5.00 | 5.00 | 1.21% | 84,855 |
| Dec 5, 2025 | 5.07 | 5.33 | 4.90 | 4.94 | 4.94 | 0.41% | 95,113 |
| Dec 4, 2025 | 5.40 | 5.69 | 4.85 | 4.92 | 4.92 | -10.71% | 363,227 |
| Dec 3, 2025 | 4.93 | 5.90 | 4.75 | 5.51 | 5.51 | 11.99% | 884,474 |
| Dec 2, 2025 | 4.82 | 5.16 | 4.82 | 4.92 | 4.92 | - | 22,437 |
| Dec 1, 2025 | 5.08 | 5.20 | 4.92 | 4.92 | 4.92 | -3.15% | 64,615 |