V-Mart Retail Limited (BOM:534976)
India · Delayed Price · Currency is INR 838.70
+34.00 (4.23%)
At close: Aug 21, 2026
BOM:534976 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 701.70 | 721.80 | 683.75 | 717.15 | 717.15 | -1.22% | 16,494 |
| Jul 24, 2026 | 763.00 | 788.80 | 714.40 | 726.00 | 726.00 | -4.42% | 46,237 |
| Jul 23, 2026 | 776.75 | 776.75 | 752.00 | 759.55 | 759.55 | -1.20% | 926 |
| Jul 22, 2026 | 769.85 | 778.45 | 766.00 | 768.75 | 768.75 | -0.81% | 2,832 |
| Jul 21, 2026 | 790.20 | 790.25 | 771.35 | 775.05 | 775.05 | -0.94% | 2,463 |
| Jul 20, 2026 | 746.75 | 795.40 | 746.75 | 782.40 | 782.40 | 5.19% | 5,229 |
| Jul 17, 2026 | 748.30 | 750.00 | 735.00 | 743.80 | 743.80 | -0.41% | 2,365 |
| Jul 16, 2026 | 747.75 | 757.05 | 744.40 | 747.85 | 746.85 | 0.01% | 3,236 |
| Jul 15, 2026 | 758.35 | 761.55 | 744.35 | 747.75 | 746.75 | -0.11% | 3,984 |
| Jul 14, 2026 | 773.00 | 773.00 | 742.55 | 748.60 | 747.60 | -2.42% | 3,772 |
| Jul 13, 2026 | 778.15 | 779.00 | 764.95 | 767.20 | 766.17 | -1.41% | 2,083 |
| Jul 10, 2026 | 787.85 | 792.00 | 774.50 | 778.15 | 777.11 | -0.15% | 1,745 |
| Jul 9, 2026 | 775.95 | 791.20 | 775.95 | 779.30 | 778.26 | -0.77% | 4,192 |
| Jul 8, 2026 | 771.00 | 802.00 | 766.40 | 785.35 | 784.30 | 0.39% | 9,471 |
| Jul 7, 2026 | 792.00 | 793.75 | 776.25 | 782.30 | 781.25 | -2.10% | 4,764 |
| Jul 6, 2026 | 807.40 | 807.40 | 788.20 | 799.10 | 798.03 | 0.21% | 4,153 |
| Jul 3, 2026 | 792.10 | 800.55 | 792.00 | 797.45 | 796.38 | 1.35% | 94,869 |
| Jul 2, 2026 | 809.55 | 824.15 | 782.45 | 786.80 | 785.75 | -1.16% | 24,558 |
| Jul 1, 2026 | 775.95 | 801.25 | 775.95 | 796.05 | 794.99 | 2.23% | 7,177 |
| Jun 30, 2026 | 758.50 | 783.00 | 758.50 | 778.70 | 777.66 | 3.02% | 36,483 |
| Jun 29, 2026 | 749.00 | 772.35 | 749.00 | 755.85 | 754.84 | -1.14% | 7,047 |
| Jun 25, 2026 | 777.85 | 781.40 | 753.50 | 764.60 | 763.58 | -1.70% | 3,452 |
| Jun 24, 2026 | 765.35 | 791.80 | 761.80 | 777.85 | 776.81 | 1.37% | 6,693 |
| Jun 23, 2026 | 772.05 | 780.00 | 760.95 | 767.35 | 766.32 | -1.58% | 9,100 |
| Jun 22, 2026 | 806.00 | 806.00 | 767.85 | 779.70 | 778.66 | -2.13% | 11,253 |
| Jun 19, 2026 | 789.20 | 803.00 | 776.00 | 796.65 | 795.58 | 1.01% | 4,914 |
| Jun 18, 2026 | 772.20 | 796.10 | 763.30 | 788.65 | 787.60 | 3.54% | 98,644 |
| Jun 17, 2026 | 734.50 | 770.05 | 730.05 | 761.70 | 760.68 | 4.13% | 12,150 |
| Jun 16, 2026 | 729.55 | 734.55 | 708.95 | 731.50 | 730.52 | -0.08% | 12,369 |
| Jun 15, 2026 | 719.05 | 753.00 | 719.05 | 732.05 | 731.07 | 1.82% | 14,906 |
| Jun 12, 2026 | 715.20 | 721.20 | 696.75 | 719.00 | 718.04 | 2.85% | 17,989 |