Vistar Amar Limited (BOM:538565)
India · Delayed Price · Currency is INR 182.20
+0.20 (0.11%)
At close: Mar 6, 2026
Vistar Amar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |