Vivid Electromech Limited (NSE:VIVIDEL)
India
· Delayed Price · Currency is INR 691.15
+18.70 (2.78%)
At close: Apr 29, 2026
Vivid Electromech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |