Price Data Selection & Download
Vivid Mercantile Share Price All Time Records & Statistics (Oct 2018 - Oct 2026)
1271 daily OHLCV records on BSE from Oct. 2018 to Oct. 2026. Review VIVIDM P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹10.82
April 28, 2025
BSE Exchange
Share Price All Time Low
₹0.28
February 12, 2020
BSE Exchange
Highest Volume Trading Day
18,864,000
October 24, 2018 • ₹1.42
BSE Exchange
Share Price History Data (Oct 2018 - Oct 2026)
VIVIDM daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹5.82 | ₹5.93 | ₹5.65 | ₹5.77 | 42,032 |
| 2026-10-01 | ₹5.70 | ₹6.05 | ₹5.52 | ₹5.94 | 409,740 |
| 2026-09-30 | ₹4.90 | ₹5.98 | ₹4.90 | ₹5.81 | 784,201 |
| 2026-09-29 | ₹5.64 | ₹5.66 | ₹4.62 | ₹4.99 | 877,941 |
| 2026-09-28 | ₹5.70 | ₹5.80 | ₹5.50 | ₹5.56 | 150,466 |
| 2026-09-25 | ₹5.45 | ₹5.70 | ₹5.45 | ₹5.68 | 59,929 |
| 2026-09-24 | ₹5.65 | ₹5.65 | ₹5.18 | ₹5.55 | 122,137 |
| 2026-09-23 | ₹5.62 | ₹5.96 | ₹5.46 | ₹5.52 | 37,100 |
| 2026-09-22 | ₹5.85 | ₹5.85 | ₹5.72 | ₹5.73 | 2,055 |
| 2026-09-21 | ₹6.00 | ₹6.00 | ₹5.72 | ₹5.85 | 6,262 |
| 2026-09-18 | ₹5.99 | ₹5.99 | ₹5.72 | ₹5.85 | 109,477 |
| 2026-09-17 | ₹5.95 | ₹5.98 | ₹5.70 | ₹5.94 | 58,112 |
| 2026-09-16 | ₹5.91 | ₹5.96 | ₹5.61 | ₹5.83 | 57,654 |
| 2026-09-15 | ₹6.05 | ₹6.05 | ₹5.65 | ₹5.78 | 111,565 |
| 2026-09-11 | ₹5.58 | ₹6.00 | ₹5.36 | ₹5.97 | 630,999 |
| 2026-09-10 | ₹5.65 | ₹5.71 | ₹5.12 | ₹5.51 | 165,880 |
| 2026-09-09 | ₹5.53 | ₹5.60 | ₹5.32 | ₹5.53 | 108,425 |
| 2026-09-08 | ₹5.50 | ₹5.51 | ₹5.05 | ₹5.47 | 149,412 |
| 2026-09-07 | ₹5.75 | ₹5.97 | ₹5.06 | ₹5.28 | 219,668 |
| 2026-09-04 | ₹5.54 | ₹5.74 | ₹5.45 | ₹5.50 | 69,306 |
| 2026-09-03 | ₹5.89 | ₹6.28 | ₹5.47 | ₹5.56 | 244,173 |
| 2026-09-02 | ₹6.08 | ₹6.08 | ₹5.80 | ₹5.92 | 154,848 |
| 2026-09-01 | ₹5.60 | ₹6.05 | ₹5.60 | ₹5.98 | 328,235 |
| 2026-08-31 | ₹6.04 | ₹6.14 | ₹5.35 | ₹5.46 | 293,380 |
| 2026-08-28 | ₹5.76 | ₹6.20 | ₹5.51 | ₹6.01 | 159,377 |
| 2026-08-27 | ₹6.22 | ₹6.37 | ₹5.75 | ₹5.96 | 81,111 |
| 2026-08-26 | ₹6.15 | ₹6.23 | ₹5.31 | ₹6.07 | 599,307 |
| 2026-08-25 | ₹6.18 | ₹6.20 | ₹5.80 | ₹6.02 | 133,014 |
| 2026-08-24 | ₹6.00 | ₹6.20 | ₹5.35 | ₹6.05 | 172,722 |
| 2026-08-21 | ₹6.10 | ₹6.23 | ₹5.82 | ₹6.10 | 218,360 |
| 2026-08-20 | ₹5.71 | ₹6.39 | ₹5.71 | ₹6.10 | 98,040 |
| 2026-08-19 | ₹6.13 | ₹6.50 | ₹5.72 | ₹6.01 | 667,421 |
| 2026-08-18 | ₹5.64 | ₹6.14 | ₹5.50 | ₹5.97 | 376,319 |
| 2026-08-17 | ₹5.15 | ₹5.50 | ₹5.00 | ₹5.41 | 320,886 |
| 2026-08-14 | ₹5.00 | ₹5.16 | ₹4.96 | ₹5.06 | 118,828 |
| 2026-08-13 | ₹6.06 | ₹6.10 | ₹4.88 | ₹5.03 | 514,288 |
| 2026-08-12 | ₹6.00 | ₹6.12 | ₹5.82 | ₹5.95 | 100,627 |
| 2026-08-11 | ₹5.91 | ₹6.19 | ₹5.82 | ₹6.02 | 158,222 |
| 2026-08-10 | ₹6.20 | ₹6.38 | ₹5.75 | ₹5.97 | 445,081 |
| 2026-08-07 | ₹5.73 | ₹6.50 | ₹5.49 | ₹6.11 | 802,491 |
| 2026-08-06 | ₹4.73 | ₹5.73 | ₹4.38 | ₹5.63 | 602,632 |
| 2026-08-05 | ₹5.34 | ₹5.34 | ₹4.52 | ₹4.78 | 248,653 |
| 2026-08-04 | ₹5.97 | ₹5.97 | ₹5.00 | ₹5.06 | 452,198 |
| 2026-08-03 | ₹5.86 | ₹6.07 | ₹5.67 | ₹5.84 | 94,614 |
| 2026-07-31 | ₹5.80 | ₹6.01 | ₹5.26 | ₹5.92 | 491,709 |
| 2026-07-30 | ₹6.00 | ₹6.13 | ₹5.80 | ₹5.91 | 145,575 |
| 2026-07-29 | ₹5.77 | ₹6.16 | ₹5.77 | ₹5.92 | 70,422 |
| 2026-07-28 | ₹5.64 | ₹6.06 | ₹5.64 | ₹6.00 | 41,347 |
| 2026-07-27 | ₹6.33 | ₹6.33 | ₹5.55 | ₹5.94 | 63,025 |
| 2026-07-24 | ₹6.26 | ₹6.26 | ₹5.99 | ₹6.17 | 9,493 |
| 2026-07-23 | ₹5.90 | ₹6.11 | ₹5.80 | ₹6.10 | 78,668 |
| 2026-07-22 | ₹6.33 | ₹6.33 | ₹5.85 | ₹6.11 | 66,625 |
| 2026-07-21 | ₹6.46 | ₹6.46 | ₹6.12 | ₹6.21 | 14,232 |
| 2026-07-20 | ₹5.78 | ₹6.47 | ₹5.78 | ₹6.17 | 47,520 |
| 2026-07-17 | ₹6.07 | ₹6.80 | ₹6.07 | ₹6.22 | 317,674 |
| 2026-07-16 | ₹6.16 | ₹6.41 | ₹6.16 | ₹6.25 | 56,474 |
| 2026-07-15 | ₹6.25 | ₹6.39 | ₹6.09 | ₹6.16 | 41,972 |
| 2026-07-14 | ₹6.31 | ₹6.66 | ₹6.25 | ₹6.36 | 32,697 |
| 2026-07-13 | ₹6.48 | ₹6.82 | ₹6.14 | ₹6.30 | 158,150 |
| 2026-07-10 | ₹6.86 | ₹6.86 | ₹6.40 | ₹6.54 | 501,773 |
| 2026-07-09 | ₹7.30 | ₹7.30 | ₹6.86 | ₹6.92 | 56,759 |
| 2026-07-08 | ₹7.29 | ₹7.45 | ₹7.09 | ₹7.29 | 300,627 |
| 2026-07-07 | ₹7.53 | ₹7.56 | ₹7.10 | ₹7.42 | 144,205 |
| 2026-07-06 | ₹7.89 | ₹7.90 | ₹7.10 | ₹7.27 | 510,172 |
| 2026-07-03 | ₹7.13 | ₹7.39 | ₹6.92 | ₹7.30 | 425,869 |
| 2026-07-02 | ₹7.13 | ₹7.85 | ₹6.84 | ₹7.13 | 580,882 |
| 2026-07-01 | ₹6.91 | ₹7.17 | ₹6.57 | ₹7.08 | 317,497 |
| 2026-06-30 | ₹7.12 | ₹7.14 | ₹6.80 | ₹7.08 | 432,312 |
| 2026-06-29 | ₹6.75 | ₹7.10 | ₹6.75 | ₹7.03 | 172,133 |
| 2026-06-25 | ₹7.08 | ₹7.08 | ₹6.85 | ₹7.00 | 310,987 |
| 2026-06-24 | ₹6.73 | ₹7.13 | ₹6.73 | ₹6.94 | 216,424 |
| 2026-06-23 | ₹7.08 | ₹7.17 | ₹6.79 | ₹6.81 | 239,096 |
| 2026-06-22 | ₹7.20 | ₹7.21 | ₹6.20 | ₹6.93 | 401,852 |
| 2026-06-19 | ₹6.97 | ₹7.11 | ₹6.72 | ₹6.98 | 445,875 |
| 2026-06-18 | ₹7.03 | ₹7.03 | ₹6.61 | ₹6.94 | 283,144 |
| 2026-06-17 | ₹6.89 | ₹7.08 | ₹6.66 | ₹6.84 | 394,750 |
| 2026-06-16 | ₹6.73 | ₹7.36 | ₹6.32 | ₹6.83 | 279,272 |
| 2026-06-15 | ₹6.62 | ₹6.96 | ₹6.44 | ₹6.50 | 87,683 |
| 2026-06-12 | ₹6.79 | ₹7.09 | ₹6.61 | ₹6.70 | 54,986 |
| 2026-06-11 | ₹7.15 | ₹7.18 | ₹6.75 | ₹6.78 | 106,342 |
| 2026-06-10 | ₹7.20 | ₹7.37 | ₹6.80 | ₹6.90 | 221,790 |
| 2026-06-09 | ₹7.00 | ₹7.25 | ₹6.54 | ₹7.18 | 549,952 |
| 2026-06-08 | ₹7.07 | ₹7.08 | ₹6.41 | ₹6.79 | 750,794 |
| 2026-06-05 | ₹7.56 | ₹7.79 | ₹7.21 | ₹7.52 | 82,642 |
| 2026-06-04 | ₹7.55 | ₹7.70 | ₹7.05 | ₹7.52 | 753,393 |
| 2026-06-03 | ₹6.98 | ₹7.88 | ₹6.79 | ₹7.47 | 791,477 |
| 2026-06-02 | ₹6.94 | ₹7.00 | ₹6.84 | ₹7.00 | 22,949 |
| 2026-06-01 | ₹7.23 | ₹7.23 | ₹6.76 | ₹7.07 | 83,826 |
| 2026-05-29 | ₹7.29 | ₹7.29 | ₹6.91 | ₹7.01 | 87,113 |
| 2026-05-27 | ₹7.46 | ₹7.46 | ₹6.87 | ₹7.11 | 23,122 |
| 2026-05-26 | ₹6.99 | ₹7.43 | ₹6.61 | ₹6.81 | 46,507 |
| 2026-05-25 | ₹6.80 | ₹7.27 | ₹6.80 | ₹7.17 | 70,645 |
| 2026-05-22 | ₹6.99 | ₹7.37 | ₹6.99 | ₹7.06 | 77,317 |
| 2026-05-21 | ₹7.13 | ₹7.60 | ₹6.91 | ₹7.13 | 90,586 |
| 2026-05-20 | ₹7.35 | ₹7.35 | ₹7.01 | ₹7.13 | 27,733 |
| 2026-05-19 | ₹7.24 | ₹7.38 | ₹7.16 | ₹7.21 | 18,535 |
| 2026-05-18 | ₹7.48 | ₹7.58 | ₹7.14 | ₹7.21 | 47,182 |
| 2026-05-15 | ₹7.11 | ₹7.51 | ₹7.11 | ₹7.33 | 93,317 |
| 2026-05-14 | ₹7.10 | ₹7.84 | ₹7.10 | ₹7.50 | 112,698 |
| 2026-05-13 | ₹7.08 | ₹7.59 | ₹6.77 | ₹7.49 | 270,332 |
| 2026-05-12 | ₹7.20 | ₹7.49 | ₹7.00 | ₹7.08 | 126,177 |
| 2026-05-11 | ₹7.50 | ₹7.50 | ₹6.00 | ₹7.33 | 185,901 |
| 2026-05-08 | ₹7.60 | ₹7.60 | ₹7.13 | ₹7.50 | 124,861 |
| 2026-05-07 | ₹7.40 | ₹7.50 | ₹7.06 | ₹7.48 | 75,081 |
| 2026-05-06 | ₹7.43 | ₹7.59 | ₹7.25 | ₹7.43 | 89,688 |
| 2026-05-05 | ₹7.40 | ₹7.45 | ₹7.35 | ₹7.43 | 86,782 |
| 2026-05-04 | ₹7.60 | ₹7.60 | ₹7.39 | ₹7.39 | 26,354 |
| 2026-04-30 | ₹7.69 | ₹7.69 | ₹7.20 | ₹7.52 | 47,491 |
| 2026-04-29 | ₹7.68 | ₹7.68 | ₹7.30 | ₹7.47 | 100,238 |
| 2026-04-28 | ₹7.95 | ₹7.95 | ₹7.30 | ₹7.40 | 350,259 |
| 2026-04-27 | ₹7.30 | ₹7.71 | ₹7.30 | ₹7.67 | 331,940 |
| 2026-04-24 | ₹7.00 | ₹7.40 | ₹7.00 | ₹7.35 | 123,590 |
| 2026-04-23 | ₹7.28 | ₹7.28 | ₹7.01 | ₹7.21 | 142,146 |
| 2026-04-22 | ₹7.08 | ₹7.27 | ₹6.93 | ₹7.05 | 91,156 |
| 2026-04-21 | ₹7.16 | ₹7.34 | ₹7.04 | ₹7.05 | 46,675 |
| 2026-04-20 | ₹7.25 | ₹7.35 | ₹7.10 | ₹7.16 | 93,954 |
| 2026-04-17 | ₹6.90 | ₹7.23 | ₹6.90 | ₹7.04 | 100,542 |
| 2026-04-16 | ₹7.30 | ₹7.30 | ₹7.00 | ₹7.02 | 191,561 |
| 2026-04-15 | ₹7.31 | ₹7.60 | ₹7.09 | ₹7.30 | 242,612 |
| 2026-04-13 | ₹7.64 | ₹7.64 | ₹7.21 | ₹7.46 | 292,715 |
| 2026-04-10 | ₹7.70 | ₹7.70 | ₹7.32 | ₹7.50 | 284,144 |
| 2026-04-09 | ₹7.74 | ₹7.74 | ₹7.34 | ₹7.68 | 140,407 |
| 2026-04-08 | ₹7.75 | ₹7.75 | ₹7.23 | ₹7.44 | 164,324 |
| 2026-04-07 | ₹7.60 | ₹7.75 | ₹7.33 | ₹7.41 | 141,010 |
| 2026-04-06 | ₹7.77 | ₹8.00 | ₹7.51 | ₹7.55 | 240,726 |
| 2026-04-02 | ₹7.55 | ₹8.05 | ₹7.45 | ₹7.71 | 142,704 |
| 2026-04-01 | ₹7.68 | ₹7.98 | ₹7.60 | ₹7.84 | 56,399 |
| 2026-03-30 | ₹7.66 | ₹7.90 | ₹7.43 | ₹7.68 | 274,141 |
| 2026-03-27 | ₹7.94 | ₹7.94 | ₹7.43 | ₹7.71 | 226,385 |
| 2026-03-25 | ₹7.35 | ₹7.94 | ₹7.35 | ₹7.73 | 122,919 |
| 2026-03-24 | ₹7.95 | ₹7.95 | ₹7.25 | ₹7.68 | 153,666 |
| 2026-03-23 | ₹8.20 | ₹8.20 | ₹7.58 | ₹7.63 | 245,437 |
| 2026-03-20 | ₹7.69 | ₹8.00 | ₹7.36 | ₹7.97 | 238,321 |
| 2026-03-19 | ₹8.05 | ₹8.05 | ₹7.32 | ₹7.69 | 70,784 |
| 2026-03-18 | ₹7.41 | ₹7.76 | ₹7.04 | ₹7.70 | 279,589 |
| 2026-03-17 | ₹8.15 | ₹8.15 | ₹7.41 | ₹7.41 | 167,779 |
| 2026-03-16 | ₹8.10 | ₹8.45 | ₹7.70 | ₹7.79 | 292,355 |
| 2026-03-13 | ₹8.25 | ₹8.45 | ₹7.91 | ₹8.10 | 134,456 |
| 2026-03-12 | ₹7.65 | ₹8.29 | ₹7.65 | ₹8.25 | 334,188 |
| 2026-03-11 | ₹8.88 | ₹8.89 | ₹8.05 | ₹8.05 | 1,103,687 |
| 2026-03-10 | ₹8.47 | ₹8.47 | ₹8.10 | ₹8.47 | 774,096 |
| 2026-03-09 | ₹8.00 | ₹8.07 | ₹7.84 | ₹8.07 | 1,085,496 |
| 2026-03-06 | ₹7.69 | ₹7.69 | ₹7.40 | ₹7.69 | 397,066 |
| 2026-03-05 | ₹6.96 | ₹7.33 | ₹6.96 | ₹7.33 | 617,598 |
| 2026-03-04 | ₹7.02 | ₹7.10 | ₹6.76 | ₹6.99 | 152,593 |
| 2026-03-02 | ₹6.87 | ₹7.20 | ₹6.87 | ₹7.10 | 183,658 |
| 2026-02-27 | ₹7.06 | ₹7.39 | ₹7.06 | ₹7.23 | 117,494 |
| 2026-02-26 | ₹7.05 | ₹7.36 | ₹7.05 | ₹7.29 | 146,975 |
| 2026-02-25 | ₹7.20 | ₹7.20 | ₹6.93 | ₹7.05 | 188,185 |
| 2026-02-24 | ₹7.15 | ₹7.22 | ₹6.95 | ₹7.20 | 187,634 |
| 2026-02-23 | ₹6.88 | ₹7.20 | ₹6.88 | ₹6.95 | 97,115 |
| 2026-02-20 | ₹7.22 | ₹7.22 | ₹6.88 | ₹7.07 | 163,580 |
| 2026-02-19 | ₹7.15 | ₹7.30 | ₹6.72 | ₹7.24 | 370,145 |
| 2026-02-18 | ₹7.25 | ₹7.30 | ₹7.00 | ₹7.07 | 82,142 |
| 2026-02-17 | ₹7.37 | ₹7.37 | ₹6.84 | ₹7.25 | 251,453 |
| 2026-02-16 | ₹7.35 | ₹7.42 | ₹6.95 | ₹7.19 | 110,399 |
| 2026-02-13 | ₹7.21 | ₹7.35 | ₹6.89 | ₹7.31 | 275,063 |
| 2026-02-12 | ₹7.80 | ₹7.80 | ₹7.06 | ₹7.24 | 369,004 |
| 2026-02-11 | ₹7.41 | ₹8.00 | ₹7.41 | ₹7.43 | 418,398 |
| 2026-02-10 | ₹7.43 | ₹7.80 | ₹7.43 | ₹7.79 | 640,668 |
| 2026-02-09 | ₹7.38 | ₹7.43 | ₹7.15 | ₹7.43 | 772,966 |
| 2026-02-06 | ₹8.53 | ₹8.53 | ₹6.83 | ₹7.08 | 4,613,664 |
| 2026-02-05 | ₹8.75 | ₹8.89 | ₹7.51 | ₹8.53 | 2,814,308 |
| 2026-02-04 | ₹7.20 | ₹8.90 | ₹7.18 | ₹7.97 | 5,339,346 |
| 2026-02-03 | ₹7.00 | ₹7.96 | ₹6.99 | ₹7.55 | 6,626,936 |
| 2026-02-02 | ₹6.93 | ₹7.50 | ₹6.80 | ₹6.99 | 8,417,174 |
| 2026-02-01 | ₹6.82 | ₹7.00 | ₹6.53 | ₹6.96 | 1,898,935 |
| 2026-01-30 | ₹6.80 | ₹6.95 | ₹6.71 | ₹6.82 | 1,142,027 |
| 2026-01-29 | ₹6.62 | ₹6.95 | ₹6.45 | ₹6.80 | 1,543,108 |
| 2026-01-28 | ₹6.55 | ₹6.75 | ₹6.32 | ₹6.74 | 939,909 |
| 2026-01-27 | ₹6.69 | ₹6.69 | ₹6.25 | ₹6.57 | 105,379 |
| 2026-01-23 | ₹6.46 | ₹6.80 | ₹6.30 | ₹6.38 | 67,203 |
| 2026-01-22 | ₹6.41 | ₹6.54 | ₹6.30 | ₹6.41 | 83,998 |
| 2026-01-21 | ₹6.64 | ₹6.64 | ₹6.08 | ₹6.35 | 39,901 |
| 2026-01-20 | ₹6.25 | ₹6.63 | ₹6.25 | ₹6.53 | 276,902 |
| 2026-01-19 | ₹6.65 | ₹6.65 | ₹6.25 | ₹6.28 | 59,083 |
| 2026-01-16 | ₹6.25 | ₹6.48 | ₹6.20 | ₹6.21 | 90,557 |
| 2026-01-14 | ₹6.16 | ₹6.63 | ₹6.16 | ₹6.37 | 111,360 |
| 2026-01-13 | ₹6.69 | ₹6.69 | ₹6.25 | ₹6.53 | 198,625 |
| 2026-01-12 | ₹6.35 | ₹6.80 | ₹6.15 | ₹6.36 | 77,641 |
| 2026-01-09 | ₹6.18 | ₹6.69 | ₹6.15 | ₹6.20 | 881,957 |
| 2026-01-08 | ₹6.85 | ₹7.04 | ₹6.20 | ₹6.31 | 817,127 |
| 2026-01-07 | ₹6.76 | ₹6.76 | ₹6.11 | ₹6.72 | 106,349 |
| 2026-01-06 | ₹6.73 | ₹6.80 | ₹6.53 | ₹6.64 | 234,061 |
| 2026-01-05 | ₹6.48 | ₹6.70 | ₹6.37 | ₹6.60 | 254,634 |
| 2026-01-02 | ₹6.44 | ₹6.60 | ₹6.30 | ₹6.44 | 508,113 |
| 2026-01-01 | ₹6.70 | ₹7.39 | ₹6.11 | ₹6.51 | 224,700 |
Vivid Mercantile Share Price Performance Analysis (Oct 2018 - Oct 2026)
VIVIDM price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-11.37%
₹6.51 → ₹5.77
Year to Date
Price Volatility
11.42%
Low Volatility
Year to Date
Average Daily Volume
407,675
Year to Date Average
BSE Exchange
Vivid Mercantile Share Price History – Frequently Asked Questions
Common questions about VIVIDM historical data and records. For live price, key ratios and fundamentals, see Vivid Mercantile stock price NSE.
What is the all-time high share price of Vivid Mercantile (VIVIDM)?
The all-time high share price of Vivid Mercantile was ₹10.82 recorded on April 28, 2025 on the BSE exchange.
What is the all-time low share price of Vivid Mercantile (VIVIDM)?
The all-time low share price of Vivid Mercantile was ₹0.28 recorded on February 12, 2020 on the BSE exchange.
How can I download VIVIDM historical share price data?
You can download Vivid Mercantile 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 VIVIDM shares?
The highest trading volume day for Vivid Mercantile was 18,864,000 shares traded on October 24, 2018 on the BSE exchange, with share price at ₹1.42.