V-Mart Retail Limited (BOM:534976)
India · Delayed Price · Currency is INR 644.80
+5.90 (0.92%)
At close: Apr 21, 2026
BOM:534976 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 515.55 | 515.55 | 498.10 | 511.80 | 511.80 | -0.93% | 4,689 |
| Mar 6, 2026 | 528.10 | 558.90 | 515.00 | 516.60 | 516.60 | -2.16% | 8,677 |
| Mar 5, 2026 | 537.50 | 538.10 | 519.00 | 528.00 | 528.00 | -1.77% | 8,843 |
| Mar 4, 2026 | 550.80 | 550.80 | 527.00 | 537.50 | 537.50 | -2.41% | 4,987 |
| Mar 2, 2026 | 522.05 | 559.00 | 522.05 | 550.75 | 550.75 | -0.69% | 4,382 |
| Feb 27, 2026 | 575.90 | 575.90 | 551.00 | 554.60 | 554.60 | -3.68% | 6,213 |
| Feb 26, 2026 | 570.90 | 579.75 | 570.90 | 575.80 | 575.80 | 0.86% | 3,435 |
| Feb 25, 2026 | 576.00 | 579.80 | 568.65 | 570.90 | 570.90 | 0.53% | 6,298 |
| Feb 24, 2026 | 569.95 | 578.10 | 563.25 | 567.90 | 567.90 | -1.41% | 2,696 |
| Feb 23, 2026 | 575.05 | 582.35 | 570.00 | 576.05 | 576.05 | 0.24% | 5,405 |
| Feb 20, 2026 | 583.70 | 583.70 | 570.10 | 574.65 | 574.65 | -1.54% | 5,309 |
| Feb 19, 2026 | 605.05 | 605.05 | 577.15 | 583.65 | 583.65 | -3.54% | 4,975 |
| Feb 18, 2026 | 615.05 | 615.05 | 600.00 | 605.05 | 605.05 | -1.05% | 3,855 |
| Feb 17, 2026 | 600.35 | 621.00 | 600.35 | 611.50 | 611.50 | 0.35% | 6,231 |
| Feb 16, 2026 | 616.75 | 616.75 | 605.00 | 609.35 | 609.35 | -1.20% | 2,531 |
| Feb 13, 2026 | 619.85 | 619.90 | 607.10 | 616.75 | 616.75 | -3.10% | 7,613 |
| Feb 12, 2026 | 645.00 | 645.00 | 628.10 | 636.45 | 636.45 | -1.36% | 970 |
| Feb 11, 2026 | 655.80 | 659.40 | 634.35 | 645.20 | 645.20 | -1.60% | 2,621 |
| Feb 10, 2026 | 628.40 | 660.00 | 625.80 | 655.70 | 655.70 | 4.36% | 6,101 |
| Feb 9, 2026 | 590.00 | 634.05 | 590.00 | 628.30 | 628.30 | 6.51% | 6,741 |
| Feb 6, 2026 | 597.40 | 600.55 | 584.10 | 589.90 | 589.90 | -1.25% | 3,729 |
| Feb 5, 2026 | 610.70 | 610.70 | 595.65 | 597.35 | 597.35 | -2.19% | 3,046 |
| Feb 4, 2026 | 623.00 | 623.00 | 608.10 | 610.70 | 610.70 | -1.97% | 2,503 |