V-Mart Retail Limited (BOM:534976)
India · Delayed Price · Currency is INR 808.35
+13.65 (1.72%)
At close: Oct 7, 2026
BOM:534976 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 792.10 | 813.00 | 783.30 | 808.35 | 808.35 | 1.72% | 3,802 |
| Oct 6, 2026 | 760.00 | 799.15 | 759.95 | 794.70 | 794.70 | 3.13% | 2,285 |
| Oct 5, 2026 | 755.60 | 775.70 | 746.00 | 770.60 | 770.60 | 3.22% | 2,903 |
| Oct 1, 2026 | 759.95 | 760.90 | 739.00 | 746.55 | 746.55 | -0.83% | 977 |
| Sep 30, 2026 | 750.50 | 783.70 | 740.90 | 752.80 | 752.80 | -1.34% | 5,817 |
| Sep 29, 2026 | 765.25 | 770.00 | 747.70 | 763.00 | 763.00 | -0.51% | 3,699 |
| Sep 28, 2026 | 766.00 | 771.00 | 748.80 | 766.90 | 766.90 | 1.01% | 1,832 |
| Sep 25, 2026 | 769.80 | 770.00 | 751.40 | 759.25 | 759.25 | -1.80% | 6,559 |
| Sep 24, 2026 | 785.05 | 785.05 | 760.40 | 773.20 | 773.20 | -1.88% | 12,568 |
| Sep 23, 2026 | 807.45 | 807.45 | 782.95 | 788.05 | 788.05 | -0.97% | 1,452 |
| Sep 22, 2026 | 815.00 | 815.00 | 793.15 | 795.75 | 795.75 | -1.37% | 885 |
| Sep 21, 2026 | 812.00 | 817.25 | 798.50 | 806.80 | 806.80 | -0.11% | 3,741 |
| Sep 18, 2026 | 787.00 | 827.10 | 779.35 | 807.65 | 807.65 | 2.18% | 5,305 |
| Sep 17, 2026 | 782.05 | 802.30 | 775.60 | 790.40 | 790.40 | 0.30% | 1,119 |
| Sep 16, 2026 | 782.85 | 791.50 | 762.90 | 788.05 | 788.05 | -0.32% | 1,401 |
| Sep 15, 2026 | 805.00 | 809.05 | 775.00 | 790.55 | 790.55 | -2.17% | 152,198 |
| Sep 11, 2026 | 806.35 | 819.60 | 803.00 | 808.10 | 808.10 | -1.08% | 3,392 |
| Sep 10, 2026 | 797.00 | 824.55 | 797.00 | 816.95 | 816.95 | -0.23% | 7,803 |
| Sep 9, 2026 | 822.75 | 825.50 | 816.05 | 818.85 | 818.85 | -0.47% | 2,779 |
| Sep 8, 2026 | 831.00 | 831.00 | 822.25 | 822.75 | 822.75 | -0.55% | 1,690 |
| Sep 7, 2026 | 815.05 | 830.00 | 815.05 | 827.30 | 827.30 | -0.49% | 2,719 |
| Sep 4, 2026 | 836.45 | 843.00 | 815.00 | 831.35 | 831.35 | -0.96% | 257,672 |
| Sep 3, 2026 | 849.00 | 855.75 | 834.90 | 839.40 | 839.40 | -1.15% | 2,107 |
| Sep 2, 2026 | 853.55 | 853.55 | 829.70 | 849.15 | 849.15 | -0.16% | 3,259 |
| Sep 1, 2026 | 849.50 | 859.40 | 839.75 | 850.50 | 850.50 | 0.27% | 6,097 |
| Aug 31, 2026 | 811.45 | 855.00 | 805.05 | 848.25 | 848.25 | 3.39% | 4,265 |
| Aug 28, 2026 | 830.00 | 840.40 | 806.00 | 820.45 | 820.45 | -2.14% | 6,834 |
| Aug 27, 2026 | 844.25 | 849.80 | 833.75 | 838.40 | 838.40 | -1.62% | 1,818 |
| Aug 26, 2026 | 873.25 | 873.25 | 849.40 | 852.20 | 852.20 | -1.09% | 4,209 |
| Aug 25, 2026 | 860.00 | 864.00 | 840.05 | 861.60 | 861.60 | 0.63% | 4,480 |
| Aug 24, 2026 | 859.60 | 866.45 | 831.30 | 856.20 | 856.20 | 2.09% | 12,372 |
| Aug 21, 2026 | 804.75 | 860.20 | 801.65 | 838.70 | 838.70 | 4.23% | 21,953 |
| Aug 20, 2026 | 803.50 | 812.35 | 803.50 | 804.70 | 804.70 | -0.41% | 1,754 |
| Aug 19, 2026 | 819.00 | 819.00 | 800.00 | 808.00 | 808.00 | -0.06% | 2,489 |
| Aug 18, 2026 | 799.75 | 810.00 | 788.85 | 808.45 | 808.45 | 2.06% | 2,715 |
| Aug 17, 2026 | 805.05 | 806.30 | 786.35 | 792.15 | 792.15 | -1.91% | 1,539 |
| Aug 14, 2026 | 805.00 | 811.80 | 798.00 | 807.60 | 807.60 | 0.29% | 10,514 |
| Aug 13, 2026 | 800.65 | 812.50 | 774.75 | 805.25 | 805.25 | 0.57% | 7,861 |
| Aug 12, 2026 | 810.15 | 815.90 | 793.85 | 800.65 | 800.65 | -1.74% | 7,579 |
| Aug 11, 2026 | 826.75 | 826.75 | 807.90 | 814.80 | 814.80 | -0.24% | 2,973 |
| Aug 10, 2026 | 799.00 | 821.00 | 785.05 | 816.75 | 816.75 | 2.19% | 6,595 |
| Aug 7, 2026 | 809.00 | 818.55 | 785.10 | 799.25 | 799.25 | -1.94% | 5,721 |
| Aug 6, 2026 | 806.00 | 823.50 | 804.50 | 815.10 | 815.10 | 0.94% | 11,528 |
| Aug 5, 2026 | 775.00 | 810.90 | 775.00 | 807.50 | 807.50 | 4.05% | 18,771 |
| Aug 4, 2026 | 777.30 | 784.00 | 772.20 | 776.05 | 776.05 | -0.21% | 2,068 |
| Aug 3, 2026 | 796.85 | 796.85 | 766.90 | 777.70 | 777.70 | -0.22% | 5,595 |
| Jul 31, 2026 | 765.05 | 781.65 | 745.45 | 779.40 | 779.40 | 2.15% | 10,118 |
| Jul 30, 2026 | 741.75 | 765.10 | 736.75 | 763.00 | 763.00 | 2.31% | 18,281 |
| Jul 29, 2026 | 710.00 | 756.90 | 710.00 | 745.75 | 745.75 | 4.26% | 14,074 |
| Jul 28, 2026 | 723.05 | 725.80 | 708.25 | 715.25 | 715.25 | -0.26% | 6,848 |