Vistar Amar Limited (BOM:538565)
India · Delayed Price · Currency is INR 110.10
-3.70 (-3.25%)
At close: Jan 22, 2026
Vistar Amar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 119.80 | 119.80 | 109.10 | 110.10 | 110.10 | -3.25% | 400 |
| Jan 21, 2026 | 109.10 | 115.10 | 103.40 | 113.80 | 113.80 | -1.13% | 706 |
| Jan 20, 2026 | 112.10 | 116.80 | 112.10 | 115.10 | 115.10 | -0.09% | 1,870 |
| Jan 19, 2026 | 116.00 | 119.75 | 111.05 | 115.20 | 115.20 | -0.69% | 1,908 |
| Jan 16, 2026 | 116.80 | 116.80 | 113.60 | 116.00 | 116.00 | -0.68% | 567 |
| Jan 14, 2026 | 120.00 | 120.00 | 110.90 | 116.80 | 116.80 | -1.43% | 713 |
| Jan 13, 2026 | 112.00 | 119.25 | 111.00 | 118.50 | 118.50 | 3.00% | 1,439 |
| Jan 12, 2026 | 106.30 | 115.50 | 105.00 | 115.05 | 115.05 | 2.04% | 2,352 |
| Jan 9, 2026 | 108.00 | 116.95 | 103.50 | 112.75 | 112.75 | 4.01% | 2,804 |
| Jan 8, 2026 | 103.50 | 110.00 | 103.50 | 108.40 | 108.40 | -4.07% | 510 |
| Jan 7, 2026 | 111.00 | 113.00 | 107.20 | 113.00 | 113.00 | 1.80% | 980 |
| Jan 6, 2026 | 106.00 | 112.00 | 105.20 | 111.00 | 111.00 | 5.21% | 3,960 |
| Jan 5, 2026 | 104.00 | 109.75 | 101.10 | 105.50 | 105.50 | - | 1,116 |
| Jan 2, 2026 | 102.50 | 105.85 | 102.50 | 105.50 | 105.50 | 2.93% | 2,255 |
| Jan 1, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -0.10% | 15 |
| Dec 31, 2025 | 101.05 | 102.60 | 98.05 | 102.60 | 102.60 | 1.53% | 432 |
| Dec 30, 2025 | 100.00 | 101.05 | 100.00 | 101.05 | 101.05 | -1.89% | 285 |
| Dec 29, 2025 | 100.30 | 103.60 | 96.05 | 103.00 | 103.00 | 2.64% | 4,529 |
| Dec 26, 2025 | 103.50 | 105.00 | 100.15 | 100.35 | 100.35 | -5.33% | 1,950 |
| Dec 24, 2025 | 106.95 | 111.90 | 102.00 | 106.00 | 106.00 | 2.42% | 791 |
| Dec 23, 2025 | 104.95 | 106.95 | 98.00 | 103.50 | 103.50 | 2.12% | 2,477 |
| Dec 22, 2025 | 107.60 | 114.00 | 91.15 | 101.35 | 101.35 | -5.81% | 6,218 |
| Dec 19, 2025 | 107.60 | 109.85 | 107.60 | 107.60 | 107.60 | 1.27% | 73 |
| Dec 18, 2025 | 110.00 | 110.00 | 104.00 | 106.25 | 106.25 | -3.41% | 202 |
| Dec 17, 2025 | 111.10 | 111.10 | 108.90 | 110.00 | 110.00 | -1.48% | 79 |
| Dec 16, 2025 | 113.15 | 113.15 | 109.00 | 111.65 | 111.65 | -1.33% | 204 |
| Dec 15, 2025 | 121.40 | 121.40 | 110.10 | 113.15 | 113.15 | -0.31% | 323 |
| Dec 12, 2025 | 111.80 | 114.00 | 111.25 | 113.50 | 113.50 | 1.38% | 1,032 |
| Dec 11, 2025 | 107.40 | 114.80 | 107.40 | 111.95 | 111.95 | 4.29% | 468 |
| Dec 10, 2025 | 109.40 | 109.40 | 107.25 | 107.35 | 107.35 | 0.09% | 84 |
| Dec 9, 2025 | 114.70 | 114.70 | 107.25 | 107.25 | 107.25 | 2.05% | 538 |
| Dec 8, 2025 | 121.50 | 121.50 | 103.05 | 105.10 | 105.10 | -1.41% | 917 |
| Dec 5, 2025 | 111.00 | 116.80 | 106.30 | 106.60 | 106.60 | -3.22% | 1,090 |
| Dec 4, 2025 | 112.20 | 112.90 | 107.10 | 110.15 | 110.15 | -2.31% | 491 |
| Dec 3, 2025 | 109.00 | 113.50 | 109.00 | 112.75 | 112.75 | 1.21% | 1,245 |
| Dec 2, 2025 | 108.00 | 115.00 | 108.00 | 111.40 | 111.40 | -1.63% | 744 |
| Dec 1, 2025 | 113.90 | 113.90 | 110.00 | 113.25 | 113.25 | -1.01% | 1,130 |
| Nov 28, 2025 | 109.90 | 114.60 | 109.90 | 114.40 | 114.40 | 4.09% | 558 |
| Nov 27, 2025 | 112.00 | 116.90 | 109.00 | 109.90 | 109.90 | -4.43% | 1,527 |
| Nov 26, 2025 | 113.10 | 116.00 | 106.10 | 115.00 | 115.00 | 1.37% | 1,391 |
| Nov 25, 2025 | 116.35 | 116.35 | 111.45 | 113.45 | 113.45 | -2.49% | 425 |
| Nov 24, 2025 | 117.80 | 117.80 | 107.25 | 116.35 | 116.35 | 8.59% | 2,078 |
| Nov 21, 2025 | 113.10 | 115.75 | 107.00 | 107.15 | 107.15 | -5.26% | 1,501 |
| Nov 20, 2025 | 114.25 | 116.95 | 113.00 | 113.10 | 113.10 | -0.53% | 702 |
| Nov 19, 2025 | 122.90 | 122.90 | 110.25 | 113.70 | 113.70 | -4.21% | 781 |
| Nov 18, 2025 | 113.30 | 118.80 | 113.30 | 118.70 | 118.70 | 2.33% | 1,974 |
| Nov 17, 2025 | 118.00 | 119.00 | 111.05 | 116.00 | 116.00 | -1.02% | 1,566 |
| Nov 14, 2025 | 116.60 | 117.20 | 116.60 | 117.20 | 117.20 | -3.14% | 94 |
| Nov 13, 2025 | 110.35 | 121.00 | 110.35 | 121.00 | 121.00 | -0.41% | 1,493 |
| Nov 12, 2025 | 121.50 | 121.50 | 115.05 | 121.50 | 121.50 | - | 5,547 |