V-Mart Retail Limited (BOM:534976)
India · Delayed Price · Currency is INR 716.80
-5.90 (-0.82%)
At close: Sep 24, 2025
V-Mart Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 736.05 | 736.05 | 715.60 | 722.70 | 722.70 | -2.05% | 5,294 |
| Sep 22, 2025 | 731.00 | 740.90 | 731.00 | 737.80 | 737.80 | 0.03% | 3,043 |
| Sep 19, 2025 | 738.80 | 742.95 | 731.00 | 737.55 | 737.55 | -0.41% | 3,613 |
| Sep 18, 2025 | 746.70 | 746.70 | 739.05 | 740.60 | 740.60 | 0.13% | 1,620 |
| Sep 17, 2025 | 746.60 | 746.60 | 737.55 | 739.65 | 739.65 | 0.17% | 5,992 |
| Sep 16, 2025 | 735.05 | 750.00 | 734.00 | 738.40 | 738.40 | 1.27% | 33,437 |
| Sep 15, 2025 | 737.60 | 745.45 | 720.00 | 729.15 | 729.15 | -1.15% | 9,195 |
| Sep 12, 2025 | 751.95 | 751.95 | 736.40 | 737.60 | 737.60 | -0.96% | 1,553 |
| Sep 11, 2025 | 749.20 | 750.25 | 743.90 | 744.75 | 744.75 | -0.33% | 1,189 |
| Sep 10, 2025 | 744.05 | 750.75 | 743.55 | 747.25 | 747.25 | -0.18% | 4,056 |
| Sep 9, 2025 | 738.65 | 750.55 | 738.65 | 748.60 | 748.60 | 0.77% | 1,698 |
| Sep 8, 2025 | 748.05 | 749.25 | 738.00 | 742.90 | 742.90 | -0.64% | 5,041 |
| Sep 5, 2025 | 747.90 | 749.05 | 732.90 | 747.65 | 747.65 | -0.07% | 5,512 |
| Sep 4, 2025 | 762.70 | 762.70 | 745.85 | 748.15 | 748.15 | 0.06% | 3,804 |
| Sep 3, 2025 | 744.25 | 750.00 | 740.00 | 747.70 | 747.70 | 0.70% | 3,885 |
| Sep 2, 2025 | 747.10 | 759.00 | 737.30 | 742.50 | 742.50 | -0.72% | 3,857 |
| Sep 1, 2025 | 745.80 | 750.55 | 740.05 | 747.85 | 747.85 | 0.88% | 1,796 |
| Aug 29, 2025 | 737.05 | 747.70 | 735.20 | 741.30 | 741.30 | 1.12% | 3,639 |
| Aug 28, 2025 | 743.65 | 747.60 | 731.60 | 733.10 | 733.10 | -0.85% | 5,795 |
| Aug 26, 2025 | 748.95 | 749.00 | 735.00 | 739.40 | 739.40 | -1.28% | 5,354 |
| Aug 25, 2025 | 742.95 | 759.60 | 742.95 | 749.00 | 749.00 | 0.27% | 3,042 |
| Aug 22, 2025 | 751.55 | 753.75 | 744.95 | 746.95 | 746.95 | -0.67% | 2,622 |
| Aug 21, 2025 | 757.80 | 760.55 | 751.00 | 752.00 | 752.00 | -1.07% | 5,006 |
| Aug 20, 2025 | 773.00 | 773.75 | 758.90 | 760.10 | 760.10 | -1.78% | 2,820 |
| Aug 19, 2025 | 761.15 | 781.05 | 761.15 | 773.85 | 773.85 | 0.91% | 4,874 |
| Aug 18, 2025 | 782.00 | 782.00 | 750.35 | 766.85 | 766.85 | 3.66% | 5,572 |
| Aug 14, 2025 | 737.95 | 744.95 | 734.45 | 739.80 | 739.80 | 0.25% | 1,436 |
| Aug 13, 2025 | 752.90 | 752.90 | 733.15 | 737.95 | 737.95 | -1.50% | 5,826 |
| Aug 12, 2025 | 755.20 | 760.60 | 734.00 | 749.15 | 749.15 | -0.80% | 1,959 |
| Aug 11, 2025 | 753.05 | 761.70 | 751.00 | 755.20 | 755.20 | -0.59% | 2,085 |
| Aug 8, 2025 | 780.00 | 780.55 | 753.40 | 759.65 | 759.65 | -1.83% | 7,193 |
| Aug 7, 2025 | 770.05 | 786.30 | 764.90 | 773.85 | 773.85 | -1.17% | 6,445 |
| Aug 6, 2025 | 786.00 | 796.05 | 775.85 | 783.05 | 783.05 | -0.88% | 4,313 |
| Aug 5, 2025 | 781.05 | 795.00 | 773.90 | 790.00 | 790.00 | 0.83% | 8,993 |
| Aug 4, 2025 | 785.95 | 799.00 | 774.50 | 783.50 | 783.50 | 0.49% | 11,613 |
| Aug 1, 2025 | 787.30 | 788.25 | 769.55 | 779.70 | 779.70 | -1.46% | 11,633 |
| Jul 31, 2025 | 829.65 | 829.65 | 783.40 | 791.25 | 791.25 | -1.67% | 6,067 |
| Jul 30, 2025 | 803.25 | 818.70 | 795.30 | 804.65 | 804.65 | 1.06% | 19,650 |
| Jul 29, 2025 | 791.00 | 801.85 | 782.30 | 796.20 | 796.20 | -0.02% | 13,832 |
| Jul 28, 2025 | 810.95 | 810.95 | 790.10 | 796.35 | 796.35 | -0.88% | 9,602 |
| Jul 25, 2025 | 817.05 | 818.70 | 778.00 | 803.45 | 803.45 | -0.49% | 18,589 |
| Jul 24, 2025 | 770.00 | 854.35 | 763.45 | 807.40 | 807.40 | 5.70% | 62,717 |
| Jul 23, 2025 | 760.95 | 768.70 | 755.05 | 763.85 | 763.85 | 0.38% | 1,551 |
| Jul 22, 2025 | 764.55 | 771.95 | 759.80 | 760.95 | 760.95 | -1.83% | 4,165 |
| Jul 21, 2025 | 786.15 | 786.15 | 768.25 | 775.10 | 775.10 | -1.41% | 1,457 |
| Jul 18, 2025 | 784.85 | 787.90 | 769.00 | 786.15 | 786.15 | 0.17% | 2,107 |
| Jul 17, 2025 | 780.95 | 802.60 | 778.75 | 784.85 | 784.85 | 0.18% | 6,321 |