BSE · VIVIDIND · stock
Vivid Global Industries Limited (VIVIDIND) stock price history
Every BSE trading session of Vivid Global Industries Limited from Dec 30, 1998 to Sep 28, 2026: 6,933 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VIVIDIND adjusted close, 1998 to 2026
- ₹267.52
- All time high, 2000
- ₹27.85
- 52 week high, ₹15.37 low
- 6,933
- Daily sessions since 1998
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
VIVIDIND key facts
- Vivid Global Industries Limited (VIVIDIND) closed at ₹19.03 on Sep 28, 2026 on BSE.
- VIVIDIND's all time high close is ₹267.52, set on May 11, 2000; its all time low close is ₹0.2369 on Feb 7, 2002.
- VIVIDIND's 52 week range is ₹15.37 to ₹27.85.
- VIVIDIND returned +5.7% over the year to Sep 28, 2026 and -36.6% over five years.
- Over ten years VIVIDIND returned -41%, -5.1% a year compounded.
- VIVIDIND's deepest drawdown was -99.9% from May 12, 2000 to Feb 7, 2002.
- DataCedar holds 6,933 daily sessions of VIVIDIND history from Dec 30, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VIVIDIND price chart, 1998 to 2026
VIVIDIND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | -12.9% |
| 6 months | +6.4% |
| Year to date | +12.3% |
| 1 year | +5.7% |
| 3 years | -9.3% |
| 5 years | -36.6% |
| 10 years | -41.0% |
| Since Dec 30, 1998 | -70.5% |
| Compound annual growth, 27.7 years | -4.3% |
VIVIDIND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹267.52 on May 11, 2000
- All time low close
- ₹0.2369 on Feb 7, 2002
- 52 week high
- ₹27.85 on Sep 7, 2026
- 52 week low
- ₹15.37 on Nov 13, 2025
- Deepest drawdown
- -99.9% from May 12, 2000 to Feb 7, 2002, not yet recovered
- Best single session
- +2,818% on May 30, 2000
- Worst single session
- -98.9% on May 15, 2000
- Volatility, 1 year annualised
- 62.7%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2009, +454%
- Worst calendar year
- 2001, -98%
VIVIDIND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Dec 30, 1998; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹16.01 | ₹27.85 | ₹15.38 | ₹19.03 | +14.1% | 1.5M | 184 |
| 2025 | ₹20.80 | ₹20.80 | ₹12.18 | ₹16.68 | -18.0% | 1.1M | 248 |
| 2024 | ₹22.00 | ₹28.49 | ₹15.90 | ₹20.35 | -5.3% | 3.2M | 245 |
| 2023 | ₹28.50 | ₹30.00 | ₹17.60 | ₹21.49 | -23.8% | 2.4M | 245 |
| 2022 | ₹30.50 | ₹56.30 | ₹22.20 | ₹28.20 | -5.7% | 3.1M | 248 |
| 2021 | ₹25.53 | ₹47.63 | ₹15.89 | ₹29.90 | +25.4% | 3.5M | 248 |
| 2020 | ₹14.20 | ₹26.33 | ₹9.44 | ₹23.84 | +67.5% | 1.7M | 251 |
| 2019 | ₹38.70 | ₹40.65 | ₹12.21 | ₹14.23 | -61.6% | 844.2K | 243 |
| 2018 | ₹56.49 | ₹65.91 | ₹32.29 | ₹37.04 | -35.2% | 1.8M | 246 |
| 2017 | ₹37.18 | ₹63.27 | ₹32.11 | ₹57.20 | +54.8% | 2.4M | 248 |
| 2016 | ₹9.54 | ₹53.91 | ₹7.43 | ₹36.95 | +287.5% | 2M | 246 |
| 2015 | ₹6.01 | ₹10.09 | ₹4.10 | ₹9.54 | +50.8% | 259.1K | 246 |
| 2014 | ₹3.49 | ₹9.32 | ₹2.82 | ₹6.33 | +81.3% | 566.3K | 244 |
| 2013 | ₹3.58 | ₹4.20 | ₹3.39 | ₹3.49 | -2.4% | 246.7K | 248 |
| 2012 | ₹3.44 | ₹3.99 | ₹1.83 | ₹3.58 | +3.9% | 597.9K | 245 |
| 2011 | ₹2.76 | ₹4.36 | ₹1.74 | ₹3.44 | +19.3% | 299.4K | 246 |
| 2010 | ₹3.96 | ₹5.62 | ₹2.61 | ₹2.89 | -27.6% | 1.9M | 250 |
| 2009 | ₹0.6548 | ₹9.74 | ₹0.6246 | ₹3.98 | +453.9% | 4.8M | 243 |
| 2008 | ₹1.26 | ₹10.55 | ₹0.6419 | ₹0.7194 | -42.8% | 411.7K | 246 |
| 2007 | ₹1.26 | ₹1.26 | ₹1.26 | ₹1.26 | 0.0% | 0 | 248 |
| 2006 | ₹1.26 | ₹1.26 | ₹1.26 | ₹1.26 | 0.0% | 0 | 247 |
| 2005 | ₹1.26 | ₹1.26 | ₹1.26 | ₹1.26 | 0.0% | 0 | 250 |
| 2004 | ₹1.12 | ₹1.51 | ₹0.3102 | ₹1.26 | +1.0% | 700.9K | 262 |
| 2003 | ₹0.7539 | ₹1.49 | ₹0.3705 | ₹1.24 | +65.1% | 188.6K | 261 |
| 2002 | ₹1.38 | ₹1.62 | ₹0.1939 | ₹0.7539 | -45.3% | 216.4K | 261 |
| 2001 | ₹83.21 | ₹83.21 | ₹1.38 | ₹1.38 | -98.3% | 0 | 261 |
| 2000 | ₹82.97 | ₹267.52 | ₹2.85 | ₹83.21 | +0.3% | 25 | 260 |
| 1999 | ₹64.51 | ₹82.97 | ₹64.51 | ₹82.97 | +28.6% | 0 | 261 |
| 1998 | ₹64.51 | ₹64.51 | ₹64.51 | ₹64.51 | n/a | 0 | 2 |
VIVIDIND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹19.03 | -1.4% |
| August 2026 | ₹19.30 | +2.5% |
| July 2026 | ₹18.83 | -13.9% |
| June 2026 | ₹21.86 | +7.6% |
| May 2026 | ₹20.31 | +1.1% |
| April 2026 | ₹20.08 | +12.5% |
| March 2026 | ₹17.85 | -10.6% |
| February 2026 | ₹19.96 | +16.2% |
| January 2026 | ₹17.18 | +3.0% |
| December 2025 | ₹16.68 | -4.7% |
| November 2025 | ₹17.50 | +11.1% |
| October 2025 | ₹15.75 | -12.1% |
About the VIVIDIND data
Daily bars. 6,933 sessions from Dec 30, 1998 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 30, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VIVIDIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
VIVIDIND share price history
