V-Mart Retail Limited (BOM:534976)
India · Delayed Price · Currency is INR 787.30
+12.50 (1.61%)
At close: Dec 4, 2025
V-Mart Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 786.50 | 786.50 | 759.00 | 760.50 | 760.50 | -3.40% | 3,957 |
| Dec 4, 2025 | 773.90 | 791.55 | 771.05 | 787.30 | 787.30 | 1.61% | 3,142 |
| Dec 3, 2025 | 784.85 | 784.85 | 771.95 | 774.80 | 774.80 | -1.35% | 2,367 |
| Dec 2, 2025 | 793.05 | 793.05 | 781.25 | 785.40 | 785.40 | -0.96% | 1,801 |
| Dec 1, 2025 | 751.45 | 803.30 | 751.45 | 793.05 | 793.05 | 1.39% | 6,076 |
| Nov 28, 2025 | 784.40 | 787.85 | 779.00 | 782.15 | 782.15 | -0.60% | 1,374 |
| Nov 27, 2025 | 791.85 | 796.10 | 781.00 | 786.85 | 786.85 | -0.83% | 2,643 |
| Nov 26, 2025 | 782.95 | 796.30 | 782.95 | 793.45 | 793.45 | 1.34% | 4,767 |
| Nov 25, 2025 | 790.35 | 798.25 | 765.65 | 782.95 | 782.95 | -1.51% | 127,893 |
| Nov 24, 2025 | 796.85 | 812.65 | 788.90 | 794.95 | 794.95 | -0.22% | 3,988 |
| Nov 21, 2025 | 805.20 | 808.70 | 791.60 | 796.70 | 796.70 | -2.11% | 2,605 |
| Nov 20, 2025 | 822.65 | 826.75 | 805.20 | 813.90 | 813.90 | -1.05% | 4,828 |
| Nov 19, 2025 | 829.65 | 843.40 | 811.60 | 822.55 | 822.55 | -1.25% | 11,924 |
| Nov 18, 2025 | 844.00 | 847.95 | 829.60 | 833.00 | 833.00 | -1.97% | 11,547 |
| Nov 17, 2025 | 802.00 | 853.00 | 802.00 | 849.70 | 849.70 | 1.88% | 14,563 |
| Nov 14, 2025 | 840.05 | 843.85 | 830.30 | 834.00 | 834.00 | -1.52% | 3,359 |
| Nov 13, 2025 | 827.05 | 878.00 | 826.15 | 846.85 | 846.85 | 1.63% | 17,305 |
| Nov 12, 2025 | 786.40 | 841.30 | 777.85 | 833.25 | 833.25 | 7.63% | 50,256 |
| Nov 11, 2025 | 782.10 | 785.55 | 757.60 | 774.20 | 774.20 | -0.24% | 9,244 |
| Nov 10, 2025 | 820.00 | 822.55 | 738.95 | 776.10 | 776.10 | -5.08% | 48,903 |
| Nov 7, 2025 | 850.00 | 850.00 | 803.10 | 817.65 | 817.65 | -0.26% | 3,352 |
| Nov 6, 2025 | 850.00 | 850.00 | 817.75 | 819.75 | 819.75 | -1.35% | 13,327 |
| Nov 4, 2025 | 822.05 | 846.10 | 822.05 | 830.95 | 830.95 | -0.29% | 7,313 |
| Nov 3, 2025 | 840.95 | 840.95 | 825.20 | 833.35 | 833.35 | 0.52% | 2,070 |
| Oct 31, 2025 | 838.30 | 841.00 | 827.50 | 829.05 | 829.05 | -1.10% | 5,004 |
| Oct 30, 2025 | 839.30 | 840.05 | 821.00 | 838.25 | 838.25 | 1.52% | 3,063 |
| Oct 29, 2025 | 826.40 | 836.50 | 821.00 | 825.70 | 825.70 | -0.33% | 4,761 |
| Oct 28, 2025 | 838.75 | 847.40 | 826.40 | 828.40 | 828.40 | -1.39% | 2,959 |
| Oct 27, 2025 | 841.65 | 857.50 | 836.85 | 840.10 | 840.10 | -2.38% | 4,968 |
| Oct 24, 2025 | 870.85 | 870.85 | 849.30 | 860.60 | 860.60 | -1.10% | 3,600 |
| Oct 23, 2025 | 877.95 | 877.95 | 860.00 | 870.15 | 870.15 | -0.22% | 8,267 |
| Oct 21, 2025 | 865.05 | 875.25 | 865.05 | 872.10 | 872.10 | 0.96% | 1,828 |
| Oct 20, 2025 | 861.00 | 872.00 | 859.05 | 863.80 | 863.80 | 0.76% | 3,426 |
| Oct 17, 2025 | 874.05 | 880.75 | 851.95 | 857.30 | 857.30 | -2.12% | 4,852 |
| Oct 16, 2025 | 875.00 | 882.75 | 866.25 | 875.85 | 875.85 | 0.21% | 3,576 |
| Oct 15, 2025 | 851.05 | 876.75 | 851.05 | 874.00 | 874.00 | 0.28% | 3,599 |
| Oct 14, 2025 | 887.10 | 887.20 | 863.00 | 871.60 | 871.60 | -1.03% | 7,312 |
| Oct 13, 2025 | 842.85 | 886.00 | 840.85 | 880.65 | 880.65 | 3.23% | 21,120 |
| Oct 10, 2025 | 852.00 | 860.80 | 842.30 | 853.10 | 853.10 | 0.19% | 10,325 |
| Oct 9, 2025 | 845.10 | 856.00 | 831.05 | 851.50 | 851.50 | 1.90% | 7,388 |
| Oct 8, 2025 | 815.05 | 838.70 | 814.00 | 835.60 | 835.60 | 1.91% | 7,066 |
| Oct 7, 2025 | 833.45 | 838.75 | 806.00 | 819.90 | 819.90 | -0.61% | 20,245 |
| Oct 6, 2025 | 842.70 | 862.20 | 810.00 | 824.90 | 824.90 | -2.29% | 78,380 |
| Oct 3, 2025 | 768.00 | 869.50 | 756.85 | 844.20 | 844.20 | 16.43% | 694,547 |
| Oct 1, 2025 | 700.05 | 729.20 | 700.05 | 725.10 | 725.10 | 2.16% | 6,096 |
| Sep 30, 2025 | 704.30 | 720.25 | 704.05 | 709.80 | 709.80 | 0.37% | 3,915 |
| Sep 29, 2025 | 721.45 | 724.65 | 704.60 | 707.20 | 707.20 | -2.17% | 1,293 |
| Sep 26, 2025 | 721.75 | 726.00 | 711.70 | 722.90 | 722.90 | 0.16% | 2,635 |
| Sep 25, 2025 | 715.05 | 726.75 | 714.60 | 721.75 | 721.75 | 0.69% | 2,326 |
| Sep 24, 2025 | 721.00 | 721.90 | 711.90 | 716.80 | 716.80 | -0.82% | 5,323 |