V-Mart Retail Limited (BOM:534976)
India · Delayed Price · Currency is INR 616.75
-19.70 (-3.10%)
At close: Feb 13, 2026
V-Mart Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 619.85 | 619.90 | 607.10 | 616.75 | 616.75 | -3.10% | 7,613 |
| Feb 12, 2026 | 645.00 | 645.00 | 628.10 | 636.45 | 636.45 | -1.36% | 970 |
| Feb 11, 2026 | 655.80 | 659.40 | 634.35 | 645.20 | 645.20 | -1.60% | 2,621 |
| Feb 10, 2026 | 628.40 | 660.00 | 625.80 | 655.70 | 655.70 | 4.36% | 6,101 |
| Feb 9, 2026 | 590.00 | 634.05 | 590.00 | 628.30 | 628.30 | 6.51% | 6,741 |
| Feb 6, 2026 | 597.40 | 600.55 | 584.10 | 589.90 | 589.90 | -1.25% | 3,729 |
| Feb 5, 2026 | 610.70 | 610.70 | 595.65 | 597.35 | 597.35 | -2.19% | 3,046 |
| Feb 4, 2026 | 623.00 | 623.00 | 608.10 | 610.70 | 610.70 | -1.97% | 2,503 |
| Feb 3, 2026 | 611.75 | 624.65 | 605.95 | 623.00 | 623.00 | 3.88% | 5,573 |
| Feb 2, 2026 | 603.10 | 606.80 | 589.00 | 599.75 | 599.75 | -0.55% | 5,550 |
| Feb 1, 2026 | 632.75 | 632.75 | 595.95 | 603.05 | 603.05 | -4.70% | 12,465 |
| Jan 30, 2026 | 609.60 | 638.00 | 607.00 | 632.80 | 632.80 | 3.81% | 7,613 |
| Jan 29, 2026 | 610.00 | 612.40 | 597.40 | 609.60 | 609.60 | 0.56% | 5,283 |
| Jan 28, 2026 | 580.80 | 610.15 | 577.40 | 606.20 | 606.20 | 5.86% | 14,534 |
| Jan 27, 2026 | 573.40 | 580.80 | 558.45 | 572.65 | 572.65 | -0.12% | 8,887 |
| Jan 23, 2026 | 582.35 | 613.60 | 570.00 | 573.35 | 573.35 | -1.30% | 17,983 |
| Jan 22, 2026 | 572.40 | 597.05 | 551.85 | 580.90 | 580.90 | 1.52% | 56,944 |
| Jan 21, 2026 | 595.00 | 595.00 | 558.05 | 572.20 | 572.20 | -3.98% | 12,087 |
| Jan 20, 2026 | 595.75 | 603.50 | 590.00 | 595.90 | 595.90 | -0.98% | 4,284 |
| Jan 19, 2026 | 608.75 | 608.75 | 600.10 | 601.80 | 601.80 | -1.13% | 906 |
| Jan 16, 2026 | 613.40 | 623.95 | 604.00 | 608.65 | 608.65 | -0.76% | 1,917 |
| Jan 14, 2026 | 618.30 | 618.35 | 609.10 | 613.30 | 613.30 | -0.79% | 4,286 |
| Jan 13, 2026 | 623.90 | 631.25 | 611.00 | 618.20 | 618.20 | -0.91% | 46,066 |
| Jan 12, 2026 | 651.15 | 651.15 | 622.60 | 623.85 | 623.85 | -3.96% | 4,758 |
| Jan 9, 2026 | 671.10 | 671.10 | 644.50 | 649.55 | 649.55 | -3.20% | 3,729 |
| Jan 8, 2026 | 684.00 | 687.45 | 666.35 | 671.05 | 671.05 | -1.75% | 6,721 |
| Jan 7, 2026 | 695.45 | 696.00 | 680.00 | 683.00 | 683.00 | -1.81% | 5,739 |
| Jan 6, 2026 | 750.00 | 750.00 | 677.70 | 695.60 | 695.60 | -5.41% | 47,687 |
| Jan 5, 2026 | 718.00 | 740.05 | 701.25 | 735.35 | 735.35 | 5.04% | 17,898 |
| Jan 2, 2026 | 698.55 | 708.35 | 689.70 | 700.05 | 700.05 | 0.21% | 65,837 |
| Jan 1, 2026 | 709.05 | 715.45 | 693.95 | 698.60 | 698.60 | -2.37% | 2,867 |
| Dec 31, 2025 | 710.50 | 718.80 | 706.00 | 715.55 | 715.55 | 0.24% | 104,315 |
| Dec 30, 2025 | 725.20 | 725.60 | 712.10 | 713.85 | 713.85 | -1.61% | 2,190 |
| Dec 29, 2025 | 737.40 | 740.10 | 717.65 | 725.50 | 725.50 | -1.54% | 2,663 |
| Dec 26, 2025 | 743.70 | 744.20 | 735.00 | 736.85 | 736.85 | -1.28% | 561 |
| Dec 24, 2025 | 737.50 | 752.70 | 733.20 | 746.40 | 746.40 | 1.21% | 10,106 |
| Dec 23, 2025 | 738.00 | 742.15 | 735.00 | 737.45 | 737.45 | -0.71% | 2,337 |
| Dec 22, 2025 | 737.70 | 746.25 | 732.90 | 742.70 | 742.70 | 0.68% | 5,257 |
| Dec 19, 2025 | 753.00 | 755.05 | 733.55 | 737.70 | 737.70 | -2.07% | 1,985 |
| Dec 18, 2025 | 754.15 | 761.50 | 748.85 | 753.30 | 753.30 | -0.53% | 1,825 |
| Dec 17, 2025 | 739.85 | 768.55 | 739.85 | 757.35 | 757.35 | 0.45% | 3,317 |
| Dec 16, 2025 | 752.20 | 762.10 | 749.75 | 753.95 | 753.95 | 0.15% | 1,897 |
| Dec 15, 2025 | 757.15 | 759.25 | 748.10 | 752.85 | 752.85 | -1.01% | 805 |
| Dec 12, 2025 | 752.30 | 767.65 | 751.20 | 760.50 | 760.50 | 2.00% | 3,039 |
| Dec 11, 2025 | 742.15 | 750.00 | 727.00 | 745.60 | 745.60 | 0.46% | 4,981 |
| Dec 10, 2025 | 742.70 | 749.35 | 738.35 | 742.20 | 742.20 | -0.35% | 1,128 |
| Dec 9, 2025 | 739.20 | 749.55 | 733.40 | 744.80 | 744.80 | 0.09% | 1,847 |
| Dec 8, 2025 | 751.45 | 761.70 | 733.60 | 744.10 | 744.10 | -2.16% | 3,627 |
| 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 |