V-Mart Retail Limited (BOM:534976)
India · Delayed Price · Currency is INR 658.05
+16.80 (2.62%)
At close: May 25, 2026
BOM:534976 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 641.00 | 661.20 | 641.00 | 658.05 | 658.05 | 2.62% | 7,545 |
| May 22, 2026 | 639.80 | 642.90 | 621.05 | 641.25 | 641.25 | 0.74% | 10,599 |
| May 21, 2026 | 646.35 | 646.35 | 633.65 | 636.55 | 636.55 | 0.47% | 6,011 |
| May 20, 2026 | 630.05 | 635.30 | 623.00 | 633.60 | 633.60 | -0.43% | 8,065 |
| May 19, 2026 | 645.35 | 650.70 | 635.00 | 636.35 | 636.35 | -0.44% | 6,541 |
| May 18, 2026 | 640.00 | 641.30 | 618.10 | 639.15 | 639.15 | -0.27% | 11,237 |
| May 15, 2026 | 647.00 | 652.55 | 638.55 | 640.90 | 640.90 | -1.57% | 9,067 |
| May 14, 2026 | 662.00 | 662.00 | 645.05 | 651.10 | 651.10 | -0.12% | 13,953 |
| May 13, 2026 | 649.80 | 656.30 | 633.55 | 651.85 | 651.85 | 1.69% | 27,288 |
| May 12, 2026 | 651.00 | 656.05 | 636.25 | 641.00 | 641.00 | -2.20% | 13,712 |
| May 11, 2026 | 676.95 | 676.95 | 639.00 | 655.45 | 655.45 | -3.25% | 37,684 |
| May 8, 2026 | 673.95 | 689.45 | 644.20 | 677.50 | 677.50 | 1.88% | 104,134 |
| May 7, 2026 | 654.95 | 673.00 | 646.65 | 665.00 | 665.00 | 2.34% | 50,270 |
| May 6, 2026 | 635.95 | 654.50 | 626.80 | 649.80 | 649.80 | 4.20% | 20,242 |
| May 5, 2026 | 615.00 | 634.95 | 613.70 | 623.60 | 623.60 | -2.00% | 18,514 |
| May 4, 2026 | 619.80 | 639.00 | 619.80 | 636.35 | 636.35 | 3.14% | 13,359 |
| Apr 30, 2026 | 631.10 | 641.25 | 611.65 | 617.00 | 617.00 | -3.44% | 17,466 |
| Apr 29, 2026 | 617.00 | 658.00 | 617.00 | 639.00 | 639.00 | 1.44% | 31,967 |
| Apr 28, 2026 | 634.50 | 637.05 | 625.70 | 629.90 | 629.90 | -1.32% | 5,542 |
| Apr 27, 2026 | 624.80 | 642.05 | 618.35 | 638.35 | 638.35 | 3.23% | 17,893 |
| Apr 24, 2026 | 643.15 | 643.15 | 613.40 | 618.35 | 618.35 | -1.43% | 14,783 |
| Apr 23, 2026 | 645.80 | 655.00 | 625.15 | 627.35 | 627.35 | -3.04% | 17,738 |
| Apr 22, 2026 | 658.95 | 660.00 | 636.15 | 647.00 | 647.00 | 0.34% | 34,071 |
| Apr 21, 2026 | 644.95 | 656.00 | 625.70 | 644.80 | 644.80 | 0.92% | 42,266 |
| Apr 20, 2026 | 614.65 | 655.65 | 609.10 | 638.90 | 638.90 | 3.89% | 98,231 |
| Apr 17, 2026 | 615.00 | 624.85 | 610.00 | 615.00 | 615.00 | 0.63% | 14,598 |
| Apr 16, 2026 | 616.70 | 618.25 | 596.00 | 611.15 | 611.15 | -0.18% | 29,054 |
| Apr 15, 2026 | 620.00 | 626.40 | 608.30 | 612.25 | 612.25 | -0.20% | 18,208 |
| Apr 13, 2026 | 617.95 | 617.95 | 599.35 | 613.50 | 613.50 | -1.27% | 27,299 |
| Apr 10, 2026 | 627.95 | 629.95 | 618.30 | 621.40 | 621.40 | -1.22% | 65,514 |
| Apr 9, 2026 | 625.00 | 634.95 | 606.00 | 629.05 | 629.05 | 1.05% | 179,467 |
| Apr 8, 2026 | 647.50 | 650.40 | 603.50 | 622.50 | 622.50 | -0.57% | 771,265 |
| Apr 7, 2026 | 615.00 | 651.00 | 607.00 | 626.05 | 626.05 | 2.04% | 3,334,430 |
| Apr 6, 2026 | 537.45 | 638.00 | 535.00 | 613.55 | 613.55 | 12.25% | 4,585,226 |
| Apr 2, 2026 | 505.00 | 568.00 | 505.00 | 546.60 | 546.60 | 12.89% | 1,268,006 |
| Apr 1, 2026 | 475.35 | 502.00 | 475.00 | 484.20 | 484.20 | 1.86% | 8,219 |
| Mar 30, 2026 | 490.00 | 492.85 | 465.30 | 475.35 | 475.35 | -3.55% | 11,628 |
| Mar 27, 2026 | 509.90 | 509.90 | 490.00 | 492.85 | 492.85 | -2.27% | 11,175 |
| Mar 25, 2026 | 499.50 | 514.60 | 495.45 | 504.30 | 504.30 | 1.61% | 7,024 |
| Mar 24, 2026 | 521.65 | 521.65 | 491.55 | 496.30 | 496.30 | -0.64% | 6,213 |
| Mar 23, 2026 | 514.55 | 514.55 | 492.60 | 499.50 | 499.50 | -2.46% | 4,790 |
| Mar 20, 2026 | 511.10 | 521.00 | 507.80 | 512.10 | 512.10 | 0.80% | 2,711 |
| Mar 19, 2026 | 518.05 | 518.95 | 501.30 | 508.05 | 508.05 | -3.65% | 3,278 |
| Mar 18, 2026 | 505.30 | 531.45 | 505.30 | 527.30 | 527.30 | 3.62% | 2,446 |
| Mar 17, 2026 | 512.75 | 517.85 | 506.00 | 508.90 | 508.90 | -2.28% | 3,598 |
| Mar 16, 2026 | 519.55 | 525.40 | 501.10 | 520.75 | 520.75 | 0.23% | 4,368 |
| Mar 13, 2026 | 520.80 | 532.05 | 518.05 | 519.55 | 519.55 | -1.31% | 5,120 |
| Mar 12, 2026 | 530.10 | 530.10 | 518.05 | 526.45 | 526.45 | -2.01% | 5,768 |
| Mar 11, 2026 | 519.20 | 545.10 | 519.20 | 537.25 | 537.25 | 2.96% | 13,494 |
| Mar 10, 2026 | 522.55 | 526.20 | 506.70 | 521.80 | 521.80 | 1.95% | 129,157 |