V-Mart Retail Limited (BOM:534976)
India · Delayed Price · Currency is INR 796.65
+8.00 (1.01%)
At close: Jun 19, 2026
BOM:534976 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 772.20 | 796.10 | 763.30 | 788.65 | 788.65 | 3.54% | 98,644 |
| Jun 17, 2026 | 734.50 | 770.05 | 730.05 | 761.70 | 761.70 | 4.13% | 12,150 |
| Jun 16, 2026 | 729.55 | 734.55 | 708.95 | 731.50 | 731.50 | -0.08% | 12,369 |
| Jun 15, 2026 | 719.05 | 753.00 | 719.05 | 732.05 | 732.05 | 1.82% | 14,906 |
| Jun 12, 2026 | 715.20 | 721.20 | 696.75 | 719.00 | 719.00 | 2.85% | 17,989 |
| Jun 11, 2026 | 682.15 | 703.35 | 677.00 | 699.10 | 699.10 | 0.87% | 9,045 |
| Jun 10, 2026 | 700.60 | 709.05 | 682.50 | 693.05 | 693.05 | 0.50% | 13,495 |
| Jun 9, 2026 | 658.00 | 696.00 | 658.00 | 689.60 | 689.60 | 5.61% | 8,828 |
| Jun 8, 2026 | 664.25 | 666.20 | 641.90 | 652.95 | 652.95 | -1.75% | 6,176 |
| Jun 5, 2026 | 674.00 | 683.40 | 663.00 | 664.55 | 664.55 | -1.41% | 7,815 |
| Jun 4, 2026 | 684.90 | 688.60 | 665.95 | 674.05 | 674.05 | -1.46% | 7,829 |
| Jun 3, 2026 | 697.00 | 697.00 | 680.55 | 684.05 | 684.05 | -0.88% | 80,540 |
| Jun 2, 2026 | 671.95 | 693.50 | 669.85 | 690.10 | 690.10 | 1.59% | 7,222 |
| Jun 1, 2026 | 670.00 | 695.05 | 666.85 | 679.30 | 679.30 | 1.92% | 14,686 |
| May 29, 2026 | 665.95 | 680.00 | 660.05 | 666.50 | 666.50 | 0.31% | 6,567 |
| May 27, 2026 | 667.10 | 669.65 | 655.75 | 664.45 | 664.45 | 0.39% | 7,376 |
| May 26, 2026 | 662.15 | 667.70 | 655.55 | 661.85 | 661.85 | 0.58% | 8,319 |
| 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 |