Vistar Amar Limited (BOM:538565)
India · Delayed Price · Currency is INR 157.05
-8.25 (-4.99%)
At close: Mar 30, 2026
Vistar Amar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | -4.99% | 944 |
| Mar 27, 2026 | 174.00 | 177.50 | 165.30 | 165.30 | 165.30 | -5.00% | 3,445 |
| Mar 25, 2026 | 172.95 | 177.00 | 165.00 | 174.00 | 174.00 | 0.61% | 3,699 |
| Mar 24, 2026 | 172.30 | 180.40 | 172.30 | 172.95 | 172.95 | -4.63% | 9,574 |
| Mar 23, 2026 | 181.50 | 181.50 | 181.35 | 181.35 | 181.35 | -4.98% | 1,851 |
| Mar 20, 2026 | 195.00 | 195.00 | 187.15 | 190.85 | 190.85 | 2.06% | 2,593 |
| Mar 19, 2026 | 190.00 | 190.00 | 185.00 | 187.00 | 187.00 | -3.18% | 1,644 |
| Mar 18, 2026 | 196.10 | 196.10 | 185.50 | 193.15 | 193.15 | 3.10% | 3,786 |
| Mar 17, 2026 | 191.55 | 194.85 | 183.00 | 187.35 | 187.35 | -1.11% | 3,298 |
| Mar 16, 2026 | 190.00 | 199.90 | 187.40 | 189.45 | 189.45 | -2.29% | 2,682 |
| Mar 13, 2026 | 197.00 | 206.10 | 192.00 | 193.90 | 193.90 | -1.22% | 13,199 |
| Mar 12, 2026 | 194.95 | 199.70 | 193.20 | 196.30 | 196.30 | 0.69% | 3,659 |
| Mar 11, 2026 | 188.95 | 198.35 | 188.95 | 194.95 | 194.95 | 3.18% | 6,613 |
| Mar 10, 2026 | 185.00 | 189.05 | 176.10 | 188.95 | 188.95 | 4.94% | 7,799 |
| Mar 9, 2026 | 177.00 | 181.30 | 173.25 | 180.05 | 180.05 | -1.18% | 3,882 |
| Mar 6, 2026 | 180.00 | 187.90 | 180.00 | 182.20 | 182.20 | 0.11% | 1,752 |
| Mar 5, 2026 | 175.80 | 185.60 | 175.80 | 182.00 | 182.00 | 2.48% | 4,264 |
| Mar 4, 2026 | 175.00 | 188.00 | 175.00 | 177.60 | 177.60 | -3.56% | 6,813 |
| Mar 2, 2026 | 184.30 | 188.80 | 184.15 | 184.15 | 184.15 | -4.98% | 7,743 |
| Feb 27, 2026 | 194.95 | 198.90 | 190.00 | 193.80 | 193.80 | -1.10% | 3,768 |
| Feb 26, 2026 | 190.00 | 202.00 | 187.00 | 195.95 | 195.95 | 0.36% | 6,148 |
| Feb 25, 2026 | 190.50 | 203.00 | 187.00 | 195.25 | 195.25 | -0.71% | 15,313 |
| Feb 24, 2026 | 204.30 | 208.55 | 194.30 | 196.65 | 196.65 | -3.82% | 18,117 |
| Feb 23, 2026 | 193.00 | 210.00 | 180.00 | 204.45 | 204.45 | 2.56% | 63,044 |
| Feb 20, 2026 | 216.00 | 219.60 | 186.00 | 199.35 | 199.35 | -0.15% | 150,620 |
| Feb 19, 2026 | 192.70 | 199.65 | 190.00 | 199.65 | 199.65 | 10.00% | 43,623 |
| Feb 18, 2026 | 175.00 | 181.50 | 167.00 | 181.50 | 181.50 | 20.00% | 253,432 |
| Feb 17, 2026 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | 19.99% | 22,224 |
| Feb 16, 2026 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | 19.99% | 13,611 |
| Feb 13, 2026 | 106.80 | 106.80 | 104.00 | 105.05 | 105.05 | -1.64% | 132 |
| Feb 12, 2026 | 108.50 | 109.00 | 100.35 | 106.80 | 106.80 | -2.02% | 2,476 |
| Feb 11, 2026 | 110.00 | 113.90 | 107.05 | 109.00 | 109.00 | -0.91% | 1,381 |
| Feb 10, 2026 | 109.70 | 115.80 | 106.05 | 110.00 | 110.00 | -0.23% | 1,877 |
| Feb 9, 2026 | 111.00 | 112.95 | 109.05 | 110.25 | 110.25 | -1.39% | 198 |
| Feb 6, 2026 | 109.80 | 112.00 | 106.00 | 111.80 | 111.80 | -0.18% | 446 |
| Feb 5, 2026 | 111.35 | 112.00 | 111.35 | 112.00 | 112.00 | 0.58% | 198 |
| Feb 4, 2026 | 105.00 | 113.80 | 105.00 | 111.35 | 111.35 | -3.55% | 1,544 |
| Feb 3, 2026 | 115.00 | 119.80 | 109.00 | 115.45 | 115.45 | -0.47% | 1,746 |
| Feb 2, 2026 | 111.15 | 117.50 | 108.00 | 116.00 | 116.00 | 4.41% | 400 |
| Feb 1, 2026 | 121.80 | 121.80 | 109.35 | 111.10 | 111.10 | 1.97% | 1,137 |
| Jan 30, 2026 | 106.20 | 116.20 | 106.20 | 108.95 | 108.95 | -3.75% | 585 |
| Jan 29, 2026 | 118.95 | 118.95 | 110.10 | 113.20 | 113.20 | -0.04% | 606 |
| Jan 28, 2026 | 111.00 | 117.95 | 111.00 | 113.25 | 113.25 | 2.03% | 420 |
| Jan 27, 2026 | 112.80 | 117.80 | 106.20 | 111.00 | 111.00 | -1.20% | 1,999 |
| Jan 23, 2026 | 122.80 | 122.80 | 110.20 | 112.35 | 112.35 | 2.04% | 3,099 |
| 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 |