VTM Limited (BOM:532893)
India · Delayed Price · Currency is INR 74.48
+0.36 (0.49%)
At close: May 5, 2026
VTM Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 73.25 | 74.50 | 73.05 | 74.48 | 74.48 | 0.49% | 22,497 |
| May 4, 2026 | 76.41 | 76.42 | 71.10 | 74.12 | 74.12 | -3.45% | 88,193 |
| Apr 30, 2026 | 78.94 | 78.94 | 76.50 | 76.77 | 76.77 | -0.84% | 20,051 |
| Apr 29, 2026 | 79.00 | 80.00 | 76.90 | 77.42 | 77.42 | -0.65% | 54,257 |
| Apr 28, 2026 | 76.51 | 78.14 | 75.10 | 77.93 | 77.93 | 1.92% | 73,900 |
| Apr 27, 2026 | 76.84 | 76.84 | 74.51 | 76.46 | 76.46 | 0.99% | 30,242 |
| Apr 24, 2026 | 80.10 | 80.10 | 72.75 | 75.71 | 75.71 | -4.66% | 75,923 |
| Apr 23, 2026 | 82.00 | 82.00 | 78.46 | 79.41 | 79.41 | 1.65% | 31,584 |
| Apr 22, 2026 | 77.00 | 79.20 | 75.00 | 78.12 | 78.12 | 1.61% | 40,950 |
| Apr 21, 2026 | 77.00 | 77.20 | 75.25 | 76.88 | 76.88 | 0.51% | 13,022 |
| Apr 20, 2026 | 75.65 | 77.60 | 73.55 | 76.49 | 76.49 | 1.11% | 17,051 |
| Apr 17, 2026 | 79.49 | 81.70 | 73.98 | 75.65 | 75.65 | -4.83% | 228,933 |
| Apr 16, 2026 | 79.75 | 80.88 | 79.00 | 79.49 | 79.49 | 0.71% | 48,409 |
| Apr 15, 2026 | 78.33 | 82.48 | 77.00 | 78.93 | 78.93 | 0.87% | 68,546 |
| Apr 13, 2026 | 82.85 | 82.86 | 77.11 | 78.25 | 78.25 | -5.51% | 44,589 |
| Apr 10, 2026 | 81.03 | 83.99 | 81.03 | 82.81 | 82.81 | -0.01% | 16,622 |
| Apr 9, 2026 | 81.06 | 84.30 | 81.00 | 82.82 | 82.82 | 0.57% | 40,606 |
| Apr 8, 2026 | 77.10 | 84.00 | 77.10 | 82.35 | 82.35 | 9.74% | 93,809 |
| Apr 7, 2026 | 81.01 | 81.01 | 74.25 | 75.04 | 75.04 | -7.96% | 118,001 |
| Apr 6, 2026 | 81.79 | 83.00 | 80.01 | 81.53 | 81.53 | 3.20% | 13,496 |
| Apr 2, 2026 | 74.20 | 79.75 | 74.20 | 79.00 | 79.00 | 3.21% | 15,691 |
| Apr 1, 2026 | 71.99 | 76.92 | 71.99 | 76.54 | 76.54 | 9.44% | 17,676 |
| Mar 30, 2026 | 76.00 | 77.89 | 68.86 | 69.94 | 69.94 | -8.59% | 111,810 |
| Mar 27, 2026 | 80.19 | 80.67 | 76.05 | 76.51 | 76.51 | -5.16% | 60,833 |
| Mar 25, 2026 | 82.58 | 83.15 | 80.00 | 80.67 | 80.67 | -2.31% | 33,153 |
| Mar 24, 2026 | 82.64 | 83.00 | 75.25 | 82.58 | 82.58 | 0.72% | 97,940 |
| Mar 23, 2026 | 82.11 | 84.01 | 78.40 | 81.99 | 81.99 | -0.18% | 60,558 |
| Mar 20, 2026 | 83.97 | 86.99 | 80.30 | 82.14 | 82.14 | -1.20% | 154,573 |
| Mar 19, 2026 | 81.99 | 89.40 | 80.00 | 83.14 | 83.14 | 1.89% | 63,135 |
| Mar 18, 2026 | 84.54 | 84.54 | 80.82 | 81.60 | 81.60 | -0.05% | 9,727 |
| Mar 17, 2026 | 84.01 | 84.01 | 80.36 | 81.64 | 81.64 | -1.85% | 28,025 |
| Mar 16, 2026 | 87.50 | 87.50 | 81.66 | 83.18 | 83.18 | -3.45% | 20,570 |
| Mar 13, 2026 | 85.00 | 87.00 | 83.43 | 86.15 | 86.15 | 0.36% | 33,379 |
| Mar 12, 2026 | 84.00 | 89.19 | 83.00 | 85.84 | 85.84 | 2.03% | 29,496 |
| Mar 11, 2026 | 83.80 | 85.98 | 81.50 | 84.13 | 84.13 | 2.25% | 43,694 |
| Mar 10, 2026 | 76.35 | 83.98 | 76.35 | 82.28 | 82.28 | 7.77% | 47,985 |
| Mar 9, 2026 | 70.00 | 77.00 | 70.00 | 76.35 | 76.35 | 2.50% | 52,016 |
| Mar 6, 2026 | 77.50 | 79.05 | 72.51 | 74.49 | 74.49 | -2.04% | 33,321 |
| Mar 5, 2026 | 75.50 | 77.38 | 73.06 | 76.04 | 76.04 | 3.82% | 70,124 |
| Mar 4, 2026 | 72.01 | 75.00 | 69.60 | 73.24 | 73.24 | -2.85% | 87,123 |
| Mar 2, 2026 | 77.00 | 81.80 | 74.80 | 75.39 | 75.39 | -8.45% | 112,561 |
| Feb 27, 2026 | 85.00 | 86.00 | 81.50 | 82.35 | 82.35 | 1.13% | 120,463 |
| Feb 26, 2026 | 81.00 | 83.00 | 79.65 | 81.43 | 81.43 | -0.70% | 11,516 |
| Feb 25, 2026 | 80.00 | 86.41 | 79.00 | 82.00 | 82.00 | 4.38% | 108,463 |
| Feb 24, 2026 | 83.20 | 83.99 | 77.60 | 78.56 | 78.56 | -8.60% | 124,346 |
| Feb 23, 2026 | 86.38 | 91.90 | 83.51 | 85.95 | 85.95 | 1.49% | 86,509 |
| Feb 20, 2026 | 88.01 | 88.01 | 83.50 | 84.69 | 84.69 | -6.57% | 32,757 |
| Feb 19, 2026 | 87.75 | 92.90 | 86.75 | 90.65 | 90.65 | 4.50% | 29,236 |
| Feb 18, 2026 | 97.88 | 97.88 | 85.60 | 86.75 | 86.75 | -8.45% | 105,726 |
| Feb 17, 2026 | 97.50 | 97.50 | 94.00 | 94.76 | 94.76 | -2.05% | 70,142 |