VTM Limited (BOM:532893)
India · Delayed Price · Currency is INR 38.01
-3.52 (-8.48%)
At close: Sep 28, 2026
VTM Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 41.98 | 43.05 | 37.40 | 38.01 | 38.01 | -8.48% | 50,621 |
| Sep 25, 2026 | 42.44 | 44.99 | 40.50 | 41.53 | 41.53 | -2.14% | 37,739 |
| Sep 24, 2026 | 44.00 | 45.25 | 41.45 | 42.44 | 42.44 | -6.38% | 63,508 |
| Sep 23, 2026 | 45.16 | 46.51 | 44.50 | 45.33 | 45.33 | -0.33% | 12,117 |
| Sep 22, 2026 | 47.50 | 47.50 | 44.53 | 45.48 | 45.48 | -2.07% | 53,930 |
| Sep 21, 2026 | 48.44 | 48.44 | 46.10 | 46.44 | 46.44 | -2.91% | 4,750 |
| Sep 18, 2026 | 48.43 | 48.43 | 46.50 | 47.83 | 47.83 | -0.71% | 6,045 |
| Sep 17, 2026 | 49.99 | 51.39 | 47.08 | 48.17 | 48.17 | -0.86% | 10,428 |
| Sep 16, 2026 | 41.00 | 50.00 | 39.85 | 48.59 | 48.59 | 13.98% | 88,349 |
| Sep 15, 2026 | 47.88 | 48.90 | 41.10 | 42.63 | 42.63 | -12.75% | 149,742 |
| Sep 11, 2026 | 52.58 | 52.58 | 48.20 | 48.86 | 48.86 | -7.27% | 22,157 |
| Sep 10, 2026 | 55.90 | 56.90 | 52.02 | 52.69 | 52.69 | -5.73% | 6,473 |
| Sep 9, 2026 | 56.00 | 57.00 | 55.55 | 55.89 | 55.89 | -1.06% | 2,456 |
| Sep 8, 2026 | 56.40 | 56.84 | 55.30 | 56.49 | 56.49 | -0.34% | 3,965 |
| Sep 7, 2026 | 56.00 | 57.85 | 55.72 | 56.68 | 56.68 | -0.53% | 6,472 |
| Sep 4, 2026 | 57.10 | 57.50 | 55.75 | 56.98 | 56.98 | 0.78% | 2,932 |
| Sep 3, 2026 | 57.44 | 58.80 | 56.35 | 56.54 | 56.54 | -2.06% | 10,661 |
| Sep 2, 2026 | 60.90 | 60.90 | 57.00 | 57.73 | 57.73 | -2.30% | 8,029 |
| Sep 1, 2026 | 57.33 | 60.00 | 57.00 | 59.09 | 59.09 | 3.07% | 30,573 |
| Aug 31, 2026 | 62.00 | 62.00 | 56.91 | 57.33 | 57.33 | -1.56% | 11,350 |
| Aug 28, 2026 | 57.95 | 58.60 | 56.73 | 58.24 | 58.24 | 3.52% | 8,310 |
| Aug 27, 2026 | 54.69 | 57.00 | 53.12 | 56.26 | 56.26 | 4.53% | 40,432 |
| Aug 26, 2026 | 53.80 | 54.77 | 52.50 | 53.82 | 53.82 | 1.55% | 20,949 |
| Aug 25, 2026 | 49.76 | 53.33 | 49.76 | 53.00 | 53.00 | 7.77% | 77,660 |
| Aug 24, 2026 | 46.59 | 49.75 | 46.44 | 49.18 | 49.18 | 6.87% | 29,986 |
| Aug 21, 2026 | 46.48 | 46.50 | 45.71 | 46.02 | 46.02 | -0.07% | 44,739 |
| Aug 20, 2026 | 46.29 | 46.97 | 45.04 | 46.05 | 46.05 | -0.50% | 35,162 |
| Aug 19, 2026 | 46.00 | 47.50 | 45.11 | 46.28 | 46.28 | -1.53% | 67,209 |
| Aug 18, 2026 | 47.03 | 47.58 | 46.75 | 47.00 | 47.00 | -0.06% | 20,099 |
| Aug 17, 2026 | 47.65 | 49.99 | 45.50 | 47.03 | 47.03 | 0.53% | 27,921 |
| Aug 14, 2026 | 47.90 | 49.00 | 46.50 | 46.78 | 46.78 | -4.76% | 140,166 |
| Aug 13, 2026 | 57.30 | 57.38 | 48.27 | 49.12 | 49.12 | -15.34% | 372,911 |
| Aug 12, 2026 | 58.40 | 59.90 | 55.00 | 58.02 | 58.02 | 1.43% | 60,228 |
| Aug 11, 2026 | 59.35 | 59.99 | 57.00 | 57.20 | 57.20 | -4.06% | 62,272 |
| Aug 10, 2026 | 60.99 | 61.89 | 59.02 | 59.62 | 59.62 | -1.84% | 27,600 |
| Aug 7, 2026 | 60.06 | 60.99 | 59.50 | 60.74 | 60.74 | 0.98% | 23,106 |
| Aug 6, 2026 | 61.00 | 61.90 | 59.00 | 60.15 | 60.15 | -1.38% | 24,063 |
| Aug 5, 2026 | 60.65 | 61.60 | 60.15 | 60.99 | 60.99 | 1.01% | 42,461 |
| Aug 4, 2026 | 62.66 | 63.87 | 59.90 | 60.38 | 60.38 | -3.64% | 102,873 |
| Aug 3, 2026 | 61.71 | 63.24 | 61.25 | 62.66 | 62.66 | 1.54% | 32,713 |
| Jul 31, 2026 | 62.99 | 62.99 | 60.36 | 61.71 | 61.71 | -0.80% | 19,566 |
| Jul 30, 2026 | 63.55 | 63.75 | 61.60 | 62.21 | 62.21 | -2.11% | 15,698 |
| Jul 29, 2026 | 65.01 | 66.33 | 62.10 | 63.55 | 63.55 | -2.32% | 73,222 |
| Jul 28, 2026 | 63.51 | 65.40 | 63.51 | 65.06 | 65.06 | 2.44% | 14,205 |
| Jul 27, 2026 | 62.70 | 64.49 | 61.50 | 63.51 | 63.51 | 1.32% | 11,538 |
| Jul 24, 2026 | 65.25 | 65.30 | 62.01 | 62.68 | 62.68 | -2.15% | 15,387 |
| Jul 23, 2026 | 65.49 | 65.50 | 63.21 | 64.06 | 64.06 | - | 7,551 |
| Jul 22, 2026 | 70.79 | 70.79 | 63.00 | 64.06 | 64.06 | -6.78% | 72,968 |
| Jul 21, 2026 | 70.75 | 70.75 | 68.41 | 68.72 | 68.72 | -0.43% | 20,284 |
| Jul 20, 2026 | 71.12 | 71.90 | 68.20 | 69.02 | 69.02 | -2.93% | 21,883 |