V2 Retail Limited (BOM:532867)
India · Delayed Price · Currency is INR 172.35
+3.80 (2.25%)
At close: Oct 6, 2026
BOM:532867 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 170.05 | 171.85 | 157.80 | 164.55 | 164.55 | -4.53% | 370,665 |
| Oct 6, 2026 | 168.35 | 176.15 | 165.20 | 172.35 | 172.35 | 2.25% | 468,122 |
| Oct 5, 2026 | 182.15 | 185.00 | 162.55 | 168.55 | 168.55 | -16.48% | 1,417,153 |
| Oct 1, 2026 | 209.00 | 209.00 | 197.95 | 201.80 | 201.80 | -3.26% | 64,123 |
| Sep 30, 2026 | 209.30 | 211.05 | 207.40 | 208.60 | 208.60 | -0.19% | 52,509 |
| Sep 29, 2026 | 209.65 | 212.90 | 207.00 | 209.00 | 209.00 | -1.32% | 48,207 |
| Sep 28, 2026 | 216.30 | 216.30 | 208.10 | 211.80 | 211.80 | -1.26% | 22,606 |
| Sep 25, 2026 | 218.45 | 218.45 | 210.90 | 214.50 | 214.50 | 0.14% | 17,166 |
| Sep 24, 2026 | 216.05 | 216.05 | 211.55 | 214.20 | 214.20 | -0.60% | 20,883 |
| Sep 23, 2026 | 215.00 | 216.75 | 212.45 | 215.50 | 215.50 | 1.13% | 17,867 |
| Sep 22, 2026 | 210.65 | 213.60 | 209.25 | 213.10 | 213.10 | 0.97% | 35,470 |
| Sep 21, 2026 | 212.75 | 214.30 | 209.60 | 211.05 | 211.05 | -1.45% | 82,583 |
| Sep 18, 2026 | 211.40 | 215.65 | 209.95 | 214.15 | 214.15 | 1.76% | 45,252 |
| Sep 17, 2026 | 209.75 | 212.95 | 208.85 | 210.45 | 210.45 | 0.84% | 33,153 |
| Sep 16, 2026 | 212.80 | 212.80 | 205.25 | 208.70 | 208.70 | -1.39% | 43,036 |
| Sep 15, 2026 | 217.80 | 219.65 | 209.70 | 211.65 | 211.65 | -2.94% | 71,748 |
| Sep 11, 2026 | 216.40 | 219.00 | 213.00 | 218.05 | 218.05 | -0.23% | 135,329 |
| Sep 10, 2026 | 218.70 | 220.55 | 216.90 | 218.55 | 218.55 | -0.55% | 75,014 |
| Sep 9, 2026 | 220.00 | 220.50 | 216.25 | 219.75 | 219.75 | -0.18% | 58,391 |
| Sep 8, 2026 | 223.90 | 223.90 | 218.25 | 220.15 | 220.15 | -1.06% | 103,504 |
| Sep 7, 2026 | 219.80 | 225.95 | 218.05 | 222.50 | 222.50 | 2.94% | 280,855 |
| Sep 4, 2026 | 219.55 | 219.55 | 211.30 | 216.15 | 216.15 | -1.10% | 77,889 |
| Sep 3, 2026 | 219.65 | 219.65 | 216.90 | 218.55 | 218.55 | 0.28% | 24,658 |
| Sep 2, 2026 | 222.75 | 222.75 | 217.35 | 217.95 | 217.95 | -1.40% | 19,114 |
| Sep 1, 2026 | 222.85 | 222.85 | 217.45 | 221.05 | 221.05 | -1.01% | 59,901 |
| Aug 31, 2026 | 222.40 | 224.90 | 219.45 | 223.30 | 223.30 | 0.97% | 31,471 |
| Aug 28, 2026 | 221.90 | 223.95 | 220.35 | 221.15 | 221.15 | -0.58% | 100,976 |
| Aug 27, 2026 | 221.50 | 222.90 | 219.25 | 222.45 | 222.45 | 1.25% | 48,174 |
| Aug 26, 2026 | 221.05 | 223.60 | 219.10 | 219.70 | 219.70 | -1.88% | 77,324 |
| Aug 25, 2026 | 216.65 | 224.50 | 216.20 | 223.90 | 223.90 | 2.52% | 96,825 |
| Aug 24, 2026 | 220.45 | 222.25 | 217.70 | 218.40 | 218.40 | -0.59% | 25,806 |
| Aug 21, 2026 | 219.75 | 222.10 | 219.00 | 219.70 | 219.70 | -0.05% | 32,912 |
| Aug 20, 2026 | 221.80 | 226.40 | 219.20 | 219.80 | 219.80 | -0.09% | 56,715 |
| Aug 19, 2026 | 219.00 | 224.40 | 218.85 | 220.00 | 220.00 | 0.30% | 123,271 |
| Aug 18, 2026 | 221.10 | 221.10 | 218.00 | 219.35 | 219.35 | 0.25% | 32,770 |
| Aug 17, 2026 | 213.60 | 219.85 | 213.60 | 218.80 | 218.80 | 1.11% | 129,436 |
| Aug 14, 2026 | 218.05 | 218.85 | 212.10 | 216.40 | 216.40 | -0.55% | 142,605 |
| Aug 13, 2026 | 219.75 | 226.10 | 215.40 | 217.60 | 217.60 | -0.87% | 128,653 |
| Aug 12, 2026 | 227.25 | 227.25 | 218.45 | 219.50 | 219.50 | -2.01% | 31,896 |
| Aug 11, 2026 | 218.00 | 225.00 | 218.00 | 224.00 | 224.00 | 2.68% | 72,780 |
| Aug 10, 2026 | 220.00 | 221.50 | 216.35 | 218.15 | 218.15 | -0.71% | 29,062 |
| Aug 7, 2026 | 219.95 | 220.45 | 216.45 | 219.70 | 219.70 | 0.71% | 15,202 |
| Aug 6, 2026 | 218.25 | 218.80 | 215.85 | 218.15 | 218.15 | 0.23% | 51,540 |
| Aug 5, 2026 | 220.95 | 220.95 | 215.50 | 217.65 | 217.65 | 0.05% | 15,563 |
| Aug 4, 2026 | 219.65 | 220.65 | 214.00 | 217.55 | 217.55 | 0.07% | 39,771 |
| Aug 3, 2026 | 217.50 | 222.50 | 215.10 | 217.40 | 217.40 | -1.02% | 67,732 |
| Jul 31, 2026 | 218.60 | 221.45 | 218.60 | 219.65 | 219.65 | 0.55% | 16,255 |
| Jul 30, 2026 | 221.05 | 222.35 | 217.65 | 218.45 | 218.45 | -1.69% | 46,249 |
| Jul 29, 2026 | 222.95 | 223.20 | 220.50 | 222.20 | 222.20 | 0.29% | 23,207 |
| Jul 28, 2026 | 223.10 | 223.55 | 220.00 | 221.55 | 221.55 | -0.92% | 32,655 |