Vivid Global Industries share price history

BSE: 524576Chemicals & PetrochemicalsSmall Cap

Vivid Global Industries Limited · Face value ₹5 · Listed Jul 1994

₹17.70₹0.65 (3.81%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹17.05.

29 Oct: open ₹17.05, high ₹17.70, low ₹17.01

52-week range of traded prices to 29 Oct 2026

₹15.37Low, 13 Nov 2025₹27.85High, 7 Sep 2026

Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹16 Cr4,241st largest listed
P/E: 21.23
P/B: 1.01
Dividend yield: Nonein the last 12 months
ROE: 4.9%
ROCE: 9.1%
Debt to equity: 0.11
Volume, BSE: 591

Vivid Global Industries share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Vivid Global Industries' share price is on record from 29 Jul 2008, when it closed at ₹7.52, to 29 Oct 2026. Its highest close was ₹69.10 on 4 Jan 2018 and its lowest ₹0.75 on 5 Jan 2009, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	17.70	+6.1%	26.13	15.66	16.01	27.85	15.38	15,26,040
2025	16.68	−18.0%	20.26	13.12	20.80	20.80	12.18	10,58,209
2024	20.35	−5.3%	26.91	16.13	22.00	28.49	15.90	32,56,278
2023	21.49	−23.8%	28.70	18.08	28.50	30.00	17.60	23,63,792
2022	28.20	−5.7%	54.15	23.60	30.50	56.30	22.20	30,80,937
2021	29.90	+24.6%	45.05	16.30	25.70	47.95	16.00	34,74,046
2020	24.00	+64.0%	26.20	9.95	14.60	26.50	9.50	16,61,890
2019	14.63	−62.5%	40.35	13.05	40.75	42.80	12.55	8,46,718
2018	39.00	−35.8%	69.10	34.00	60.00	70.00	34.00	18,10,847
2017	60.75	+52.8%	62.35	35.05	40.00	67.20	34.55	24,16,410
2016	39.75	+282.2%	57.20	8.11	10.40	58.00	8.10	19,67,870
2015	10.40	+46.0%	10.95	4.62	6.77	11.00	4.62	2,63,599
2014	7.13	+75.9%	10.50	3.28	4.25	10.50	3.28	5,52,132
2013	4.05	−2.4%	4.88	3.97	4.15	4.88	3.94	2,46,666
2012	4.15	+3.9%	4.51	2.24	4.08	4.64	2.13	5,99,352
2011	4.00	+19.3%	4.82	2.12	3.20	5.06	2.02	3,00,152
2010	3.35	−27.6%	5.96	3.09	4.60	6.52	3.03	18,74,120
2009	4.63	+453.9%	10.80	0.75	0.80	11.30	0.73	44,17,614
2008	0.84	–	7.52	0.77	1.10	12.25	0.75	3,91,488

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2008 is from its first session, 29 Jul 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	17.70	−6.7%	18.75	19.90	16.10	39,132
Sep 2026	18.97	−1.7%	19.00	27.85	17.50	6,67,223
Aug 2026	19.30	+2.5%	19.50	21.38	17.50	35,858
Jul 2026	18.83	−13.9%	21.97	21.97	18.15	27,781
Jun 2026	21.86	+7.6%	20.31	26.00	19.00	95,065
May 2026	20.31	+1.1%	20.20	23.00	19.50	1,46,104
Apr 2026	20.08	+12.5%	18.00	21.90	18.00	1,08,139
Mar 2026	17.85	−10.6%	19.50	21.84	17.00	1,68,440
Feb 2026	19.96	+16.2%	17.18	21.00	16.00	1,74,209
Jan 2026	17.18	+3.0%	16.01	18.75	15.38	64,089
Dec 2025	16.68	−4.7%	17.75	18.50	15.75	47,476
Nov 2025	17.50	+11.1%	15.50	20.00	15.37	40,937
Oct 2025	15.75	−12.1%	18.90	19.89	15.50	69,730
Sep 2025	17.92	+12.3%	15.96	19.80	15.00	1,19,181
Aug 2025	15.96	−0.3%	16.25	17.50	15.00	29,664
Jul 2025	16.00	−5.8%	16.60	17.99	15.41	28,231
Jun 2025	16.98	−0.8%	17.30	18.95	15.50	44,722
May 2025	17.12	+10.5%	15.70	17.38	14.00	52,504
Apr 2025	15.50	+14.2%	15.98	16.75	13.56	64,743
Mar 2025	13.57	−10.7%	15.50	15.50	12.18	3,68,719
Feb 2025	15.19	−16.2%	18.59	19.10	14.21	66,270
Jan 2025	18.13	−10.9%	20.80	20.80	17.00	1,26,032
Dec 2024	20.35	+3.4%	20.07	22.49	19.05	1,36,573
Nov 2024	19.68	−4.0%	20.50	21.98	18.20	69,884
Oct 2024	20.49	−3.8%	21.99	22.99	18.40	85,887
Sep 2024	21.30	−2.7%	21.89	25.35	20.10	3,71,069
Aug 2024	21.89	+7.0%	20.50	24.21	18.50	2,89,456
Jul 2024	20.45	+0.8%	20.70	23.00	19.01	3,09,073
Jun 2024	20.28	+10.8%	18.90	21.50	17.00	1,97,099
May 2024	18.31	−1.1%	18.90	21.90	18.00	2,02,304
Apr 2024	18.51	+14.8%	16.50	19.75	16.13	95,905
Mar 2024	16.13	−21.2%	21.00	21.25	15.90	2,92,532
Feb 2024	20.48	−11.7%	23.25	23.44	20.00	4,59,003
Jan 2024	23.20	+8.0%	22.00	28.49	20.62	7,47,493
Dec 2023	21.49	−6.8%	23.50	23.50	19.60	3,64,430
Nov 2023	23.07	+12.8%	20.80	24.47	18.30	4,63,398
Oct 2023	20.46	+0.3%	22.70	22.70	19.00	1,43,986
Sep 2023	20.39	+3.7%	19.13	23.80	19.13	2,25,603
Aug 2023	19.67	−5.8%	21.25	21.50	17.60	1,84,556
Jul 2023	20.89	−9.4%	23.60	24.40	20.05	1,98,908
Jun 2023	23.05	+13.2%	20.00	26.00	18.00	3,07,622
May 2023	20.36	−8.0%	22.60	24.90	19.45	1,27,230
Apr 2023	22.13	+22.4%	18.75	24.80	18.11	64,237
Mar 2023	18.08	−13.9%	21.25	22.50	17.60	94,918
Feb 2023	21.00	−22.2%	27.00	27.30	20.00	1,28,214
Jan 2023	27.00	−4.3%	28.50	30.00	25.70	60,690
Dec 2022	28.20	+1.3%	27.60	30.95	22.20	85,729
Nov 2022	27.85	−3.3%	29.95	32.00	26.90	1,09,413
Oct 2022	28.80	−1.7%	28.50	31.40	27.50	65,652
Sep 2022	29.30	+4.3%	28.00	37.50	27.00	3,52,671
Aug 2022	28.10	−1.4%	28.10	31.40	25.05	1,51,968
Jul 2022	28.50	+10.0%	26.75	32.00	25.10	53,215
Jun 2022	25.90	−19.8%	32.90	32.90	22.30	1,00,808
May 2022	32.30	−7.8%	34.30	36.15	29.20	1,14,771
Apr 2022	35.05	+10.7%	31.40	41.95	31.40	3,48,997
Mar 2022	31.65	−13.0%	38.00	38.10	30.10	1,98,611
Feb 2022	36.40	−15.4%	45.45	46.40	32.00	2,85,479
Jan 2022	43.05	+44.0%	30.50	56.30	28.50	12,13,623
Dec 2021	29.90	+16.8%	25.10	31.90	24.05	2,33,936
Nov 2021	25.60	−6.7%	29.15	31.50	23.60	1,27,951
Oct 2021	27.45	−10.9%	31.40	33.45	26.60	1,32,353
Sep 2021	30.80	−1.1%	31.10	33.50	28.15	1,57,686
Aug 2021	31.15	−26.0%	42.45	44.40	26.95	2,71,981
Jul 2021	42.10	+55.9%	27.00	47.95	25.15	9,77,682
Jun 2021	27.00	−0.7%	28.00	29.50	25.00	5,20,759
May 2021	27.20	+29.2%	21.90	30.00	20.75	3,98,769
Apr 2021	21.05	+17.3%	18.25	22.50	16.00	1,47,292
Mar 2021	17.95	−4.0%	18.50	19.95	17.05	87,271
Feb 2021	18.70	−9.7%	19.80	21.40	17.90	1,68,911
Jan 2021	20.70	−13.8%	25.70	27.90	18.65	2,49,455
Dec 2020	24.00	+58.4%	15.45	24.00	14.50	3,66,426
Nov 2020	15.15	−5.3%	16.35	16.85	14.40	1,36,380
Oct 2020	16.00	−4.5%	17.40	19.30	13.80	1,10,557
Sep 2020	16.75	−29.2%	22.50	24.75	16.00	1,12,089
Aug 2020	23.65	+77.6%	12.62	26.50	12.33	2,94,098
Jul 2020	13.32	−3.3%	13.84	16.84	12.60	1,14,846
Jun 2020	13.77	+21.5%	11.79	14.54	11.00	1,99,514
May 2020	11.33	−12.0%	13.00	13.95	10.56	40,805
Apr 2020	12.88	+13.5%	11.89	14.55	10.50	28,786
Mar 2020	11.35	−29.9%	16.00	16.95	9.50	75,204
Feb 2020	16.20	−1.8%	15.95	23.50	13.05	1,38,444
Jan 2020	16.50	+12.8%	14.60	16.80	13.15	44,741
Dec 2019	14.63	+3.0%	14.20	15.50	13.00	33,487
Nov 2019	14.20	−19.1%	18.70	18.70	12.55	1,77,170
Oct 2019	17.55	−9.3%	19.00	21.80	16.25	23,845
Sep 2019	19.35	+14.5%	17.65	23.00	16.60	34,985
Aug 2019	16.90	−22.3%	21.25	24.45	16.55	33,219
Jul 2019	21.75	−19.4%	27.00	28.25	20.40	86,280
Jun 2019	27.00	−22.7%	35.75	35.75	23.60	1,21,090
May 2019	34.95	−6.7%	37.10	39.90	33.00	81,280
Apr 2019	37.45	−7.1%	38.85	40.95	36.15	41,645
Mar 2019	40.30	+16.3%	35.35	42.80	34.15	98,568
Feb 2019	34.65	−5.8%	35.60	40.95	33.00	53,755
Jan 2019	36.80	−5.6%	40.75	42.00	35.00	61,394
Dec 2018	39.00	+5.4%	37.50	42.40	34.00	77,638
Nov 2018	37.00	−21.1%	48.00	48.00	36.20	77,598
Oct 2018	46.90	−0.7%	47.25	48.50	38.10	83,331
Sep 2018	47.25	−2.2%	49.00	61.45	46.10	2,92,562
Aug 2018	48.30	+13.2%	41.45	51.00	41.45	1,55,082
Jul 2018	42.65	+12.7%	37.50	54.00	37.00	1,75,296
Jun 2018	37.85	−13.9%	42.50	48.25	36.30	82,915
May 2018	43.95	−4.1%	47.00	50.00	39.00	81,281
Apr 2018	45.85	−3.4%	45.35	50.95	45.00	45,227
Mar 2018	47.45	+3.2%	47.75	50.80	44.00	84,295
Feb 2018	46.00	−23.3%	60.20	63.00	40.35	2,59,995
Jan 2018	59.95	−1.3%	60.00	70.00	52.30	3,95,627
Dec 2017	60.75	+4.2%	60.00	61.85	53.20	1,39,646
Nov 2017	58.30	+30.0%	46.50	67.20	43.15	3,28,072
Oct 2017	44.85	+1.9%	44.25	50.00	42.25	1,53,024
Sep 2017	44.00	+5.6%	40.00	48.00	37.60	2,27,489
Aug 2017	41.65	+1.6%	40.60	43.95	34.55	1,71,154
Jul 2017	41.00	+7.5%	37.40	44.00	36.30	1,75,231
Jun 2017	38.15	−5.0%	40.25	44.80	35.15	1,72,864
May 2017	40.15	−2.1%	42.80	45.40	38.10	1,12,870
Apr 2017	41.00	+0.5%	42.80	45.95	37.00	2,61,951
Mar 2017	40.80	−23.5%	52.50	54.00	38.20	2,80,791
Feb 2017	53.30	+19.8%	44.50	56.50	41.85	2,44,924
Jan 2017	44.50	+11.9%	40.00	45.50	38.10	1,48,394
Dec 2016	39.75	+4.2%	38.00	46.45	32.75	2,40,166
Nov 2016	38.15	−29.9%	55.00	58.00	38.15	1,88,534
Oct 2016	54.45	+56.5%	36.00	55.65	33.55	4,73,632
Sep 2016	34.80	+52.6%	22.80	38.00	22.80	2,39,753
Aug 2016	22.80	+29.3%	18.50	22.80	18.50	1,48,606
Jul 2016	17.63	+35.9%	14.25	17.63	14.25	1,08,885
Jun 2016	12.97	+2.9%	12.95	12.97	10.60	1,41,089
May 2016	12.60	+2.3%	12.93	12.97	12.14	1,27,721
Apr 2016	12.32	+51.9%	8.51	12.32	8.51	1,88,241
Mar 2016	8.11	−24.2%	11.23	11.99	8.10	15,026
Feb 2016	10.70	−7.0%	11.65	12.30	10.25	28,069
Jan 2016	11.50	+10.6%	10.40	12.98	10.10	68,148
Dec 2015	10.40	+5.3%	9.50	11.00	8.40	49,467
Nov 2015	9.88	+6.5%	9.73	10.95	9.50	6,096
Oct 2015	9.28	+22.0%	7.40	9.83	7.40	48,668
Sep 2015	7.60	+21.6%	5.95	8.60	5.95	44,800
Aug 2015	6.25	−17.8%	7.23	7.75	6.25	22,608
Jul 2015	7.60	+2.4%	7.75	8.08	7.27	1,842
Jun 2015	7.43	+41.4%	5.25	7.50	5.25	9,700
May 2015	5.25	+8.6%	5.08	5.58	4.79	8,360
Apr 2015	4.84	−10.7%	5.50	5.78	4.62	10,936
Mar 2015	5.42	−12.7%	6.20	6.20	5.42	21,640
Feb 2015	6.20	−1.2%	6.23	6.54	5.95	6,048
Jan 2015	6.28	−11.9%	6.77	7.10	6.13	33,434
Dec 2014	7.13	−26.0%	10.10	10.50	7.13	52,948
Nov 2014	9.63	−1.3%	9.28	9.63	6.55	19,040
Oct 2014	9.75	+18.4%	8.13	10.05	7.73	19,534
Sep 2014	8.24	+25.4%	6.31	10.18	6.30	1,72,188
Aug 2014	6.57	+29.4%	4.98	7.56	4.48	1,15,388
Jul 2014	5.08	−21.1%	6.31	6.31	4.98	78,728
Jun 2014	6.43	+64.5%	3.91	6.83	3.91	84,338
May 2014	3.91	+5.0%	3.73	3.91	3.73	1,022
Apr 2014	3.73	+8.8%	3.55	3.73	3.55	300
Mar 2014	3.43	−5.3%	3.44	3.44	3.28	764
Jan 2014	3.62	−10.7%	4.25	4.25	3.62	7,882
Dec 2013	4.05	−4.7%	4.04	4.05	4.04	13,400
Nov 2013	4.25	−0.7%	4.25	4.25	4.25	602
Oct 2013	4.28	−9.9%	4.52	4.52	4.28	2,020
Aug 2013	4.75	0.0%	4.75	4.75	4.75	2
Jun 2013	4.75	−2.6%	4.75	4.75	4.75	20
May 2013	4.88	+3.7%	4.88	4.88	4.88	20
Apr 2013	4.70	+8.2%	4.35	4.70	4.35	322
Mar 2013	4.35	+2.1%	4.21	4.43	3.94	1,15,360
Feb 2013	4.26	−4.7%	4.25	4.44	4.04	1,13,920
Jan 2013	4.47	+7.6%	4.15	4.47	4.15	1,000
Dec 2012	4.15	−2.9%	4.49	4.64	3.97	1,65,454
Nov 2012	4.28	−2.2%	4.35	4.50	4.15	48,532
Oct 2012	4.37	+5.8%	3.93	4.50	3.91	1,37,908
Sep 2012	4.13	+6.3%	3.83	4.25	3.63	79,850
Aug 2012	3.89	+67.1%	2.28	4.00	2.24	1,07,226
Jul 2012	2.33	−7.0%	2.63	3.00	2.13	52,158
Jun 2012	2.50	+0.4%	2.45	2.60	2.36	2,344
May 2012	2.49	−4.0%	2.47	2.49	2.38	156
Apr 2012	2.60	−5.5%	2.61	2.74	2.36	2,752
Mar 2012	2.75	−8.3%	2.88	2.88	2.75	42
Feb 2012	3.00	−4.9%	3.00	3.00	3.00	180
Jan 2012	3.15	−21.2%	4.08	4.08	3.15	2,750
Dec 2011	4.00	+1.3%	3.93	4.00	3.93	120
Nov 2011	3.95	−9.6%	4.15	4.15	3.95	10,002
Oct 2011	4.37	+5.4%	4.35	4.78	3.94	20
Sep 2011	4.14	−1.2%	4.40	5.06	4.14	35,626
Aug 2011	4.19	+58.1%	2.78	4.19	2.78	53,024
Jul 2011	2.65	−10.2%	2.95	2.99	2.65	40,624
Jun 2011	2.95	+37.9%	2.25	3.27	2.25	22,380
May 2011	2.14	−25.8%	3.03	3.03	2.02	13,086
Apr 2011	2.89	+1.6%	2.70	3.35	2.57	50,760
Mar 2011	2.84	−33.7%	4.50	4.50	2.84	26,202
Feb 2011	4.29	+0.8%	4.36	4.62	3.60	2,244
Jan 2011	4.25	+26.9%	3.20	4.27	3.03	46,064
Dec 2010	3.35	−17.0%	3.95	4.00	3.06	74,774
Nov 2010	4.04	−6.2%	4.52	4.65	3.35	1,68,484
Oct 2010	4.30	+6.4%	3.86	4.75	3.69	1,10,654
Sep 2010	4.04	+13.5%	3.56	5.05	3.38	2,34,434
Aug 2010	3.56	−3.1%	3.85	4.62	3.55	1,23,870
Jul 2010	3.68	+9.4%	3.38	4.05	3.13	1,65,466
Jun 2010	3.36	−10.4%	3.58	4.48	3.32	76,408
May 2010	3.75	−16.7%	4.35	4.50	3.58	50,994
Apr 2010	4.50	−7.2%	4.75	4.75	3.86	1,39,266
Mar 2010	4.85	+51.8%	3.38	6.52	3.03	4,55,482
Feb 2010	3.20	−18.0%	3.90	4.50	3.08	1,32,748
Jan 2010	3.90	−15.8%	4.60	4.80	3.40	1,41,540
Dec 2009	4.63	−21.9%	5.35	6.12	4.03	5,32,426
Nov 2009	5.93	−20.7%	7.38	9.87	5.93	12,24,438
Oct 2009	7.48	−18.5%	9.63	11.08	6.78	1,69,836
Sep 2009	9.18	+42.6%	6.92	11.30	6.30	8,05,580
Aug 2009	6.44	+25.6%	5.93	6.86	5.07	4,27,152
Jul 2009	5.13	+2.5%	5.25	6.30	3.16	3,41,238
Jun 2009	5.00	+94.6%	2.70	5.01	2.70	4,04,786
May 2009	2.57	+72.5%	1.50	2.58	1.42	1,56,382
Apr 2009	1.49	−1.7%	1.59	1.67	1.29	58,558
Mar 2009	1.52	−42.0%	2.48	2.48	1.38	33,378
Feb 2009	2.61	+75.8%	1.56	3.16	1.56	1,16,214
Jan 2009	1.49	+77.8%	0.80	1.49	0.73	1,47,626
Dec 2008	0.84	−27.4%	1.21	1.24	0.79	10,778
Nov 2008	1.15	+49.4%	0.78	1.15	0.75	34,818
Oct 2008	0.77	−56.1%	1.67	1.67	0.77	35,706
Sep 2008	1.76	−39.0%	3.00	3.00	1.76	2,24,726
Aug 2008	2.88	−57.7%	6.46	6.46	2.60	76,520
Jul 2008	6.79	–	1.10	12.25	1.10	8,940

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	17.05	17.70	17.01	17.70	17.50	591
28 Oct 2026	18.00	18.00	16.90	17.05	17.16	1,766
27 Oct 2026	18.00	18.00	17.02	18.00	17.18	337
26 Oct 2026	19.90	19.90	17.50	17.99	17.89	114
23 Oct 2026	17.25	18.25	16.10	17.18	16.88	2,712
22 Oct 2026	17.54	17.54	17.20	17.35	17.39	586
21 Oct 2026	19.00	19.00	17.55	17.72	17.98	4,584
19 Oct 2026	18.26	19.00	18.10	19.00	18.55	2,613
16 Oct 2026	18.87	18.87	18.26	18.26	18.33	690
15 Oct 2026	18.06	18.74	18.06	18.50	18.37	704
14 Oct 2026	18.01	19.34	18.00	18.06	18.40	1,556
13 Oct 2026	18.50	18.75	17.75	18.47	18.37	2,249
12 Oct 2026	18.25	18.50	17.99	18.50	18.10	2,202
9 Oct 2026	18.75	18.84	18.25	18.80	18.81	339
8 Oct 2026	18.75	18.75	18.74	18.74	18.74	379
7 Oct 2026	18.20	18.75	18.00	18.54	18.33	1,994
6 Oct 2026	18.52	19.20	18.15	18.18	18.45	6,435
5 Oct 2026	18.50	19.50	18.50	18.52	19.10	7,147
1 Oct 2026	18.75	18.75	18.50	18.75	18.74	2,134
30 Sep 2026	18.94	19.47	18.90	18.97	19.26	9,635
29 Sep 2026	19.50	19.50	18.35	18.94	18.68	5,640
28 Sep 2026	19.85	19.85	18.50	19.03	18.96	13,747

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Vivid Global Industries bonus and split history

Ex-date	Event	Price factor	What happened
2 Dec 2015	Split	0.5000	Each share became 2.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.