Price Data Selection & Download
Vivid Global Industries Share Price All Time Records & Statistics (Jul 2008 - Sep 2026)
3729 daily OHLCV records on BSE from July 2008 to Sept. 2026. For live price, key ratios and fundamentals, see VIVIDIND share price.
Share Price All Time High
₹70.00
January 04, 2018
BSE Exchange
Share Price All Time Low
₹1.45
January 05, 2009
BSE Exchange
Highest Volume Trading Day
448,724
November 13, 2009 • ₹19.71
BSE Exchange
Share Price History Data (Jul 2008 - Sep 2026)
VIVIDIND daily open, high, low, close and volume (OHLCV) on BSE — 174 records.
Total Records
174
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹19.25 | ₹20.50 | ₹18.61 | ₹20.22 | 6,104 |
| 2026-09-17 | ₹19.99 | ₹21.50 | ₹19.25 | ₹19.89 | 6,233 |
| 2026-09-16 | ₹20.24 | ₹20.24 | ₹18.50 | ₹19.99 | 10,199 |
| 2026-09-15 | ₹23.00 | ₹23.50 | ₹19.53 | ₹20.00 | 26,197 |
| 2026-09-11 | ₹24.40 | ₹24.40 | ₹21.86 | ₹22.99 | 9,918 |
| 2026-09-10 | ₹21.75 | ₹24.85 | ₹21.50 | ₹23.47 | 29,884 |
| 2026-09-09 | ₹20.20 | ₹22.55 | ₹20.20 | ₹21.49 | 6,118 |
| 2026-09-08 | ₹26.13 | ₹26.50 | ₹20.91 | ₹21.05 | 100,470 |
| 2026-09-07 | ₹27.00 | ₹27.85 | ₹25.40 | ₹26.13 | 145,172 |
| 2026-09-04 | ₹21.60 | ₹25.16 | ₹20.11 | ₹24.88 | 181,912 |
| 2026-09-03 | ₹19.50 | ₹21.00 | ₹19.01 | ₹20.97 | 9,970 |
| 2026-09-02 | ₹18.62 | ₹19.75 | ₹18.62 | ₹19.75 | 10 |
| 2026-09-01 | ₹19.00 | ₹19.00 | ₹19.00 | ₹19.00 | 1 |
| 2026-08-31 | ₹19.00 | ₹19.30 | ₹19.00 | ₹19.30 | 13 |
| 2026-08-28 | ₹19.50 | ₹19.50 | ₹18.75 | ₹19.33 | 725 |
| 2026-08-27 | ₹19.00 | ₹19.50 | ₹18.72 | ₹19.50 | 3,169 |
| 2026-08-26 | ₹19.00 | ₹19.50 | ₹18.51 | ₹19.35 | 236 |
| 2026-08-25 | ₹19.00 | ₹19.80 | ₹18.25 | ₹19.07 | 4,993 |
| 2026-08-24 | ₹19.00 | ₹19.00 | ₹18.40 | ₹19.00 | 1,708 |
| 2026-08-21 | ₹18.50 | ₹18.79 | ₹18.50 | ₹18.78 | 2,576 |
| 2026-08-20 | ₹17.65 | ₹19.00 | ₹17.65 | ₹18.84 | 3,154 |
| 2026-08-19 | ₹18.60 | ₹18.99 | ₹18.02 | ₹18.74 | 1,243 |
| 2026-08-18 | ₹19.25 | ₹19.25 | ₹18.50 | ₹19.00 | 117 |
| 2026-08-17 | ₹19.99 | ₹19.99 | ₹18.26 | ₹18.50 | 1,366 |
| 2026-08-14 | ₹19.00 | ₹19.25 | ₹18.01 | ₹18.89 | 1,842 |
| 2026-08-13 | ₹18.40 | ₹19.60 | ₹18.40 | ₹19.30 | 1,753 |
| 2026-08-12 | ₹20.30 | ₹20.30 | ₹17.50 | ₹18.74 | 1,860 |
| 2026-08-11 | ₹18.91 | ₹18.91 | ₹18.00 | ₹18.62 | 261 |
| 2026-08-10 | ₹18.00 | ₹21.38 | ₹17.75 | ₹18.89 | 550 |
| 2026-08-07 | ₹18.00 | ₹18.39 | ₹17.80 | ₹18.25 | 2,316 |
| 2026-08-06 | ₹19.00 | ₹19.00 | ₹17.50 | ₹18.14 | 5,915 |
| 2026-08-05 | ₹19.00 | ₹19.41 | ₹18.30 | ₹18.81 | 437 |
| 2026-08-04 | ₹19.25 | ₹19.50 | ₹18.00 | ₹19.41 | 1,368 |
| 2026-08-03 | ₹19.50 | ₹19.89 | ₹18.83 | ₹19.68 | 256 |
| 2026-07-31 | ₹18.95 | ₹18.95 | ₹18.75 | ₹18.83 | 38 |
| 2026-07-29 | ₹19.00 | ₹19.70 | ₹18.60 | ₹19.50 | 2,487 |
| 2026-07-28 | ₹19.25 | ₹19.50 | ₹18.55 | ₹19.37 | 821 |
| 2026-07-23 | ₹19.31 | ₹19.75 | ₹19.00 | ₹19.65 | 1,144 |
| 2026-07-22 | ₹19.70 | ₹19.86 | ₹19.40 | ₹19.84 | 160 |
| 2026-07-21 | ₹21.40 | ₹21.40 | ₹18.75 | ₹19.95 | 263 |
| 2026-07-20 | ₹19.00 | ₹19.50 | ₹18.81 | ₹19.16 | 1,784 |
| 2026-07-17 | ₹18.60 | ₹19.50 | ₹18.51 | ₹18.81 | 528 |
| 2026-07-16 | ₹20.20 | ₹20.20 | ₹18.36 | ₹18.60 | 4,612 |
| 2026-07-15 | ₹20.25 | ₹20.25 | ₹19.75 | ₹20.19 | 107 |
| 2026-07-14 | ₹20.14 | ₹20.14 | ₹19.18 | ₹19.87 | 238 |
| 2026-07-13 | ₹20.00 | ₹20.25 | ₹18.15 | ₹20.14 | 6,871 |
| 2026-07-10 | ₹20.47 | ₹20.47 | ₹20.10 | ₹20.46 | 439 |
| 2026-07-09 | ₹20.68 | ₹20.70 | ₹19.76 | ₹20.48 | 1,869 |
| 2026-07-08 | ₹21.00 | ₹21.00 | ₹20.20 | ₹20.68 | 2,405 |
| 2026-07-07 | ₹21.19 | ₹21.73 | ₹20.52 | ₹21.17 | 697 |
| 2026-07-06 | ₹21.50 | ₹21.50 | ₹20.56 | ₹21.29 | 1,681 |
| 2026-07-03 | ₹21.00 | ₹21.65 | ₹20.63 | ₹21.60 | 279 |
| 2026-07-02 | ₹21.67 | ₹21.67 | ₹20.50 | ₹21.65 | 488 |
| 2026-07-01 | ₹21.97 | ₹21.97 | ₹21.01 | ₹21.67 | 870 |
| 2026-06-30 | ₹21.50 | ₹21.97 | ₹21.25 | ₹21.86 | 117 |
| 2026-06-29 | ₹21.50 | ₹21.99 | ₹21.25 | ₹21.88 | 1,609 |
| 2026-06-25 | ₹20.71 | ₹21.99 | ₹20.70 | ₹21.85 | 1,334 |
| 2026-06-24 | ₹21.50 | ₹21.50 | ₹20.53 | ₹21.14 | 1,342 |
| 2026-06-23 | ₹21.25 | ₹21.64 | ₹21.00 | ₹21.50 | 1,464 |
| 2026-06-22 | ₹21.73 | ₹21.73 | ₹21.00 | ₹21.64 | 3,236 |
| 2026-06-19 | ₹20.75 | ₹21.99 | ₹20.02 | ₹21.73 | 2,141 |
| 2026-06-18 | ₹21.00 | ₹21.46 | ₹19.00 | ₹20.39 | 5,793 |
| 2026-06-17 | ₹21.47 | ₹21.58 | ₹21.02 | ₹21.56 | 1,123 |
| 2026-06-16 | ₹21.75 | ₹21.95 | ₹20.65 | ₹21.58 | 932 |
| 2026-06-15 | ₹20.65 | ₹21.99 | ₹20.65 | ₹21.64 | 1,169 |
| 2026-06-12 | ₹21.25 | ₹21.74 | ₹19.99 | ₹21.68 | 1,237 |
| 2026-06-11 | ₹21.75 | ₹22.00 | ₹20.75 | ₹21.39 | 2,605 |
| 2026-06-10 | ₹22.50 | ₹23.97 | ₹21.75 | ₹22.12 | 5,182 |
| 2026-06-09 | ₹22.00 | ₹22.99 | ₹22.00 | ₹22.00 | 1,046 |
| 2026-06-08 | ₹24.00 | ₹24.00 | ₹21.50 | ₹22.32 | 11,998 |
| 2026-06-05 | ₹23.00 | ₹26.00 | ₹22.66 | ₹23.14 | 20,630 |
| 2026-06-04 | ₹21.25 | ₹24.00 | ₹20.87 | ₹22.95 | 24,054 |
| 2026-06-03 | ₹21.05 | ₹21.25 | ₹20.00 | ₹20.87 | 1,065 |
| 2026-06-02 | ₹20.49 | ₹21.00 | ₹20.49 | ₹20.95 | 2,829 |
| 2026-06-01 | ₹20.31 | ₹20.99 | ₹19.50 | ₹19.81 | 4,159 |
| 2026-05-29 | ₹21.50 | ₹22.44 | ₹20.10 | ₹20.31 | 8,791 |
| 2026-05-27 | ₹21.05 | ₹22.40 | ₹20.75 | ₹21.47 | 7,464 |
| 2026-05-26 | ₹20.75 | ₹21.69 | ₹20.75 | ₹21.48 | 861 |
| 2026-05-25 | ₹22.11 | ₹22.50 | ₹20.71 | ₹21.08 | 7,192 |
| 2026-05-22 | ₹22.50 | ₹22.50 | ₹21.66 | ₹22.49 | 1,539 |
| 2026-05-21 | ₹23.00 | ₹23.00 | ₹21.81 | ₹22.93 | 11,238 |
| 2026-05-20 | ₹21.98 | ₹22.50 | ₹21.98 | ₹22.35 | 14,268 |
| 2026-05-19 | ₹21.00 | ₹22.48 | ₹21.00 | ₹21.80 | 22,235 |
| 2026-05-18 | ₹20.50 | ₹21.94 | ₹20.50 | ₹21.03 | 2,150 |
| 2026-05-15 | ₹20.01 | ₹21.90 | ₹20.01 | ₹21.11 | 5,760 |
| 2026-05-14 | ₹22.84 | ₹22.84 | ₹20.79 | ₹21.38 | 33,236 |
| 2026-05-13 | ₹20.00 | ₹22.50 | ₹20.00 | ₹21.39 | 8,078 |
| 2026-05-12 | ₹20.50 | ₹20.50 | ₹20.00 | ₹20.00 | 776 |
| 2026-05-11 | ₹20.26 | ₹21.00 | ₹20.26 | ₹21.00 | 1,695 |
| 2026-05-08 | ₹20.00 | ₹21.50 | ₹19.51 | ₹20.27 | 1,813 |
| 2026-05-07 | ₹21.14 | ₹21.25 | ₹20.25 | ₹21.00 | 1,379 |
| 2026-05-06 | ₹20.20 | ₹21.16 | ₹19.75 | ₹21.14 | 10,576 |
| 2026-05-05 | ₹20.00 | ₹21.24 | ₹19.50 | ₹20.22 | 3,274 |
| 2026-05-04 | ₹20.20 | ₹20.90 | ₹19.75 | ₹20.36 | 3,779 |
| 2026-04-30 | ₹20.25 | ₹20.75 | ₹19.80 | ₹20.08 | 1,663 |
| 2026-04-29 | ₹20.75 | ₹21.00 | ₹20.00 | ₹21.00 | 4,688 |
| 2026-04-28 | ₹19.86 | ₹20.74 | ₹19.41 | ₹20.45 | 5,010 |
| 2026-04-27 | ₹21.25 | ₹21.25 | ₹19.30 | ₹19.51 | 26,829 |
| 2026-04-24 | ₹21.00 | ₹21.00 | ₹20.75 | ₹20.75 | 1,300 |
| 2026-04-23 | ₹20.45 | ₹21.00 | ₹20.26 | ₹20.65 | 3,677 |
| 2026-04-22 | ₹21.65 | ₹21.65 | ₹20.50 | ₹20.66 | 3,229 |
| 2026-04-21 | ₹20.50 | ₹21.50 | ₹19.00 | ₹21.22 | 33,475 |
| 2026-04-20 | ₹21.01 | ₹21.01 | ₹19.75 | ₹19.97 | 557 |
| 2026-04-17 | ₹21.25 | ₹21.49 | ₹20.00 | ₹20.50 | 586 |
| 2026-04-16 | ₹21.00 | ₹21.00 | ₹19.45 | ₹20.67 | 3,527 |
| 2026-04-15 | ₹20.50 | ₹20.70 | ₹19.51 | ₹19.76 | 766 |
| 2026-04-13 | ₹20.75 | ₹20.75 | ₹20.00 | ₹20.20 | 1,764 |
| 2026-04-10 | ₹20.25 | ₹20.90 | ₹19.98 | ₹19.98 | 1,327 |
| 2026-04-09 | ₹21.90 | ₹21.90 | ₹19.50 | ₹19.59 | 1,745 |
| 2026-04-08 | ₹19.50 | ₹21.00 | ₹19.00 | ₹20.51 | 15,488 |
| 2026-04-07 | ₹19.75 | ₹19.75 | ₹18.00 | ₹19.50 | 1,072 |
| 2026-04-06 | ₹19.75 | ₹19.75 | ₹19.00 | ₹19.03 | 146 |
| 2026-04-02 | ₹20.00 | ₹20.00 | ₹18.05 | ₹19.27 | 887 |
| 2026-04-01 | ₹18.00 | ₹20.00 | ₹18.00 | ₹20.00 | 403 |
| 2026-03-30 | ₹18.50 | ₹19.00 | ₹17.85 | ₹17.85 | 12,124 |
| 2026-03-27 | ₹17.00 | ₹18.68 | ₹17.00 | ₹17.89 | 3,654 |
| 2026-03-25 | ₹18.25 | ₹18.48 | ₹17.75 | ₹18.39 | 391 |
| 2026-03-24 | ₹18.25 | ₹18.99 | ₹17.20 | ₹18.03 | 24,729 |
| 2026-03-23 | ₹20.50 | ₹20.50 | ₹17.50 | ₹18.85 | 6,800 |
| 2026-03-20 | ₹19.50 | ₹20.50 | ₹19.25 | ₹20.07 | 3,605 |
| 2026-03-19 | ₹20.70 | ₹21.10 | ₹19.20 | ₹20.00 | 862 |
| 2026-03-18 | ₹20.50 | ₹20.75 | ₹20.00 | ₹20.68 | 1,430 |
| 2026-03-17 | ₹19.80 | ₹21.00 | ₹19.80 | ₹20.05 | 3,511 |
| 2026-03-16 | ₹20.50 | ₹20.50 | ₹19.70 | ₹20.35 | 11,368 |
| 2026-03-13 | ₹20.25 | ₹21.00 | ₹19.75 | ₹20.03 | 3,769 |
| 2026-03-12 | ₹21.00 | ₹21.00 | ₹19.75 | ₹19.90 | 8,462 |
| 2026-03-11 | ₹20.69 | ₹21.84 | ₹20.50 | ₹20.84 | 23,360 |
| 2026-03-10 | ₹19.50 | ₹20.75 | ₹19.00 | ₹20.21 | 7,267 |
| 2026-03-09 | ₹19.50 | ₹20.50 | ₹18.85 | ₹18.98 | 4,181 |
| 2026-03-06 | ₹19.50 | ₹20.50 | ₹19.01 | ₹19.65 | 10,909 |
| 2026-03-05 | ₹19.50 | ₹21.75 | ₹19.50 | ₹20.55 | 10,564 |
| 2026-03-04 | ₹19.00 | ₹20.25 | ₹19.00 | ₹19.68 | 16,431 |
| 2026-03-02 | ₹19.50 | ₹20.48 | ₹18.10 | ₹19.70 | 15,023 |
| 2026-02-27 | ₹19.75 | ₹21.00 | ₹18.50 | ₹19.96 | 16,996 |
| 2026-02-26 | ₹18.83 | ₹19.75 | ₹18.83 | ₹19.37 | 8,682 |
| 2026-02-25 | ₹18.93 | ₹19.19 | ₹18.25 | ₹18.84 | 24,336 |
| 2026-02-24 | ₹18.22 | ₹19.44 | ₹18.00 | ₹18.22 | 44,746 |
| 2026-02-23 | ₹18.36 | ₹18.36 | ₹17.25 | ₹18.22 | 733 |
| 2026-02-20 | ₹16.51 | ₹18.75 | ₹16.51 | ₹17.98 | 20,670 |
| 2026-02-19 | ₹17.24 | ₹17.24 | ₹17.24 | ₹17.24 | 5 |
| 2026-02-18 | ₹17.80 | ₹17.80 | ₹16.51 | ₹17.24 | 8,653 |
| 2026-02-17 | ₹17.03 | ₹17.73 | ₹16.52 | ₹16.60 | 6,913 |
| 2026-02-16 | ₹17.98 | ₹17.98 | ₹16.00 | ₹16.70 | 8,912 |
| 2026-02-13 | ₹17.00 | ₹17.25 | ₹16.31 | ₹16.50 | 1,563 |
| 2026-02-12 | ₹19.00 | ₹19.00 | ₹16.31 | ₹16.71 | 16,924 |
| 2026-02-11 | ₹17.25 | ₹19.00 | ₹16.77 | ₹18.85 | 3,381 |
| 2026-02-10 | ₹17.25 | ₹17.25 | ₹16.32 | ₹16.72 | 1,271 |
| 2026-02-09 | ₹17.42 | ₹17.95 | ₹16.02 | ₹16.72 | 2,469 |
| 2026-02-06 | ₹16.80 | ₹17.50 | ₹16.80 | ₹17.50 | 113 |
| 2026-02-05 | ₹17.49 | ₹17.49 | ₹17.10 | ₹17.10 | 163 |
| 2026-02-04 | ₹17.58 | ₹17.58 | ₹16.80 | ₹17.06 | 5,075 |
| 2026-02-03 | ₹17.15 | ₹18.25 | ₹16.50 | ₹17.49 | 2,375 |
| 2026-02-02 | ₹17.10 | ₹17.18 | ₹16.51 | ₹17.10 | 109 |
| 2026-02-01 | ₹17.18 | ₹17.18 | ₹17.18 | ₹17.18 | 120 |
| 2026-01-30 | ₹17.30 | ₹17.32 | ₹16.07 | ₹17.18 | 1,211 |
| 2026-01-29 | ₹16.01 | ₹17.50 | ₹16.01 | ₹17.32 | 322 |
| 2026-01-28 | ₹17.50 | ₹17.75 | ₹17.00 | ₹17.50 | 1,810 |
| 2026-01-27 | ₹17.00 | ₹17.50 | ₹16.66 | ₹17.16 | 837 |
| 2026-01-23 | ₹17.89 | ₹17.89 | ₹17.05 | ₹17.75 | 352 |
| 2026-01-22 | ₹15.55 | ₹18.75 | ₹15.55 | ₹17.89 | 4,424 |
| 2026-01-21 | ₹16.25 | ₹17.00 | ₹16.00 | ₹16.99 | 2,640 |
| 2026-01-20 | ₹16.95 | ₹16.95 | ₹16.09 | ₹16.26 | 1,312 |
| 2026-01-19 | ₹16.98 | ₹17.20 | ₹16.26 | ₹17.06 | 626 |
| 2026-01-16 | ₹16.68 | ₹16.70 | ₹16.68 | ₹16.69 | 1,517 |
| 2026-01-14 | ₹16.66 | ₹17.20 | ₹16.01 | ₹16.68 | 6,744 |
| 2026-01-13 | ₹16.25 | ₹17.50 | ₹16.16 | ₹16.50 | 3,487 |
| 2026-01-12 | ₹17.00 | ₹17.00 | ₹16.25 | ₹16.86 | 2,109 |
| 2026-01-09 | ₹15.85 | ₹17.99 | ₹15.85 | ₹16.94 | 9,102 |
| 2026-01-08 | ₹16.52 | ₹17.00 | ₹15.38 | ₹15.66 | 9,740 |
| 2026-01-07 | ₹17.00 | ₹17.50 | ₹16.50 | ₹17.00 | 178 |
| 2026-01-06 | ₹16.50 | ₹17.50 | ₹16.50 | ₹17.00 | 13,387 |
| 2026-01-05 | ₹16.31 | ₹17.49 | ₹16.31 | ₹16.94 | 779 |
| 2026-01-02 | ₹17.50 | ₹17.50 | ₹16.80 | ₹17.33 | 2,441 |
| 2026-01-01 | ₹16.01 | ₹17.00 | ₹16.01 | ₹17.00 | 1,071 |
Vivid Global Industries Share Price Performance Analysis (Jul 2008 - Sep 2026)
VIVIDIND price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+18.94%
₹17.00 → ₹20.22
Year to Date
Price Volatility
9.23%
Low Volatility
Year to Date
Average Daily Volume
7,769
Year to Date Average
BSE Exchange
Vivid Global Industries Share Price History – Frequently Asked Questions
Common questions about VIVIDIND historical data and records. Review VIVIDIND P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Vivid Global Industries (VIVIDIND)?
The all-time high share price of Vivid Global Industries was ₹70.0 recorded on January 04, 2018 on the BSE exchange.
What is the all-time low share price of Vivid Global Industries (VIVIDIND)?
The all-time low share price of Vivid Global Industries was ₹1.45 recorded on January 05, 2009 on the BSE exchange.
How can I download VIVIDIND historical share price data?
You can download Vivid Global Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VIVIDIND shares?
The highest trading volume day for Vivid Global Industries was 448,724 shares traded on November 13, 2009 on the BSE exchange, with share price at ₹19.71.