Vistar Amar Limited (BOM:538565)
India · Delayed Price · Currency is INR 205.20
-4.85 (-2.31%)
At close: Aug 25, 2026
Vistar Amar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 213.80 | 219.45 | 203.00 | 205.20 | 205.20 | -2.31% | 2,055 |
| Aug 24, 2026 | 196.15 | 218.95 | 196.15 | 210.05 | 210.05 | 4.95% | 16,924 |
| Aug 21, 2026 | 200.00 | 210.00 | 188.95 | 200.15 | 200.15 | -1.62% | 19,551 |
| Aug 20, 2026 | 211.00 | 212.95 | 200.00 | 203.45 | 203.45 | -3.00% | 3,796 |
| Aug 19, 2026 | 214.80 | 219.00 | 207.65 | 209.75 | 209.75 | -2.76% | 3,553 |
| Aug 18, 2026 | 205.00 | 219.00 | 205.00 | 215.70 | 215.70 | 2.40% | 3,205 |
| Aug 17, 2026 | 210.10 | 215.00 | 204.80 | 210.65 | 210.65 | -2.48% | 5,359 |
| Aug 14, 2026 | 207.10 | 229.00 | 207.10 | 216.00 | 216.00 | -4.89% | 13,536 |
| Aug 13, 2026 | 254.90 | 254.90 | 227.10 | 227.10 | 227.10 | -9.99% | 16,658 |
| Aug 12, 2026 | 253.30 | 253.30 | 241.30 | 252.30 | 252.30 | 9.55% | 64,567 |
| Aug 11, 2026 | 217.15 | 233.50 | 210.00 | 230.30 | 230.30 | 6.06% | 5,617 |
| Aug 10, 2026 | 228.95 | 228.95 | 216.10 | 217.15 | 217.15 | -5.15% | 529 |
| Aug 7, 2026 | 215.80 | 233.65 | 215.80 | 228.95 | 228.95 | 0.81% | 4,494 |
| Aug 6, 2026 | 223.40 | 230.00 | 217.05 | 227.10 | 227.10 | 2.04% | 2,042 |
| Aug 5, 2026 | 225.00 | 225.00 | 215.00 | 222.55 | 222.55 | 3.83% | 2,852 |
| Aug 4, 2026 | 212.05 | 221.35 | 212.05 | 214.35 | 214.35 | -3.36% | 1,351 |
| Aug 3, 2026 | 213.00 | 222.70 | 211.55 | 221.80 | 221.80 | 4.57% | 17,342 |
| Jul 31, 2026 | 215.00 | 225.75 | 210.30 | 212.10 | 212.10 | -1.35% | 5,109 |
| Jul 30, 2026 | 215.00 | 222.00 | 214.00 | 215.00 | 215.00 | -1.83% | 339 |
| Jul 29, 2026 | 220.00 | 220.00 | 214.05 | 219.00 | 219.00 | 1.88% | 1,746 |
| Jul 28, 2026 | 220.00 | 220.00 | 214.95 | 214.95 | 214.95 | -0.28% | 2,466 |
| Jul 27, 2026 | 218.80 | 218.80 | 212.00 | 215.55 | 215.55 | 2.52% | 600 |
| Jul 24, 2026 | 213.05 | 219.95 | 209.25 | 210.25 | 210.25 | -3.13% | 1,521 |
| Jul 23, 2026 | 213.20 | 218.00 | 208.50 | 217.05 | 217.05 | 1.81% | 4,288 |
| Jul 22, 2026 | 209.80 | 214.80 | 205.30 | 213.20 | 213.20 | 1.74% | 2,481 |
| Jul 21, 2026 | 208.00 | 218.00 | 205.00 | 209.55 | 209.55 | 0.55% | 5,330 |
| Jul 20, 2026 | 210.00 | 215.05 | 205.00 | 208.40 | 208.40 | -0.83% | 3,248 |
| Jul 17, 2026 | 193.10 | 212.65 | 193.10 | 210.15 | 210.15 | 3.75% | 3,165 |
| Jul 16, 2026 | 200.20 | 206.25 | 200.10 | 202.55 | 202.55 | -2.29% | 392 |
| Jul 15, 2026 | 214.00 | 214.00 | 202.60 | 207.30 | 207.30 | -0.22% | 319 |
| Jul 14, 2026 | 213.90 | 213.90 | 205.00 | 207.75 | 207.75 | 1.59% | 102 |
| Jul 13, 2026 | 190.75 | 204.55 | 190.00 | 204.50 | 204.50 | 4.95% | 6,644 |
| Jul 10, 2026 | 190.00 | 197.75 | 190.00 | 194.85 | 194.85 | 2.44% | 309 |
| Jul 9, 2026 | 189.25 | 196.70 | 189.00 | 190.20 | 190.20 | -3.74% | 2,579 |
| Jul 8, 2026 | 200.05 | 205.00 | 196.00 | 197.60 | 197.60 | -4.10% | 1,004 |
| Jul 7, 2026 | 209.55 | 211.85 | 199.10 | 206.05 | 206.05 | -1.67% | 3,595 |
| Jul 6, 2026 | 212.00 | 213.50 | 202.45 | 209.55 | 209.55 | -1.32% | 3,575 |
| Jul 3, 2026 | 217.95 | 217.95 | 203.15 | 212.35 | 212.35 | -0.21% | 7,103 |
| Jul 2, 2026 | 202.70 | 212.80 | 202.00 | 212.80 | 212.80 | 4.98% | 7,704 |
| Jul 1, 2026 | 201.30 | 209.90 | 201.30 | 202.70 | 202.70 | -4.12% | 336 |
| Jun 30, 2026 | 202.25 | 211.65 | 196.20 | 211.40 | 211.40 | 4.52% | 3,678 |
| Jun 29, 2026 | 199.10 | 207.45 | 199.10 | 202.25 | 202.25 | -2.65% | 2,279 |
| Jun 25, 2026 | 201.40 | 212.50 | 201.35 | 207.75 | 207.75 | 1.02% | 1,854 |
| Jun 24, 2026 | 216.10 | 219.00 | 203.15 | 205.65 | 205.65 | -3.41% | 3,204 |
| Jun 23, 2026 | 213.50 | 213.95 | 206.50 | 212.90 | 212.90 | -0.49% | 649 |
| Jun 22, 2026 | 211.00 | 215.00 | 206.25 | 213.95 | 213.95 | 4.04% | 7,391 |
| Jun 19, 2026 | 215.80 | 215.80 | 202.55 | 205.65 | 205.65 | -1.27% | 2,149 |
| Jun 18, 2026 | 202.45 | 208.40 | 197.30 | 208.30 | 208.30 | 4.94% | 9,022 |
| Jun 17, 2026 | 200.00 | 203.80 | 192.55 | 198.50 | 198.50 | 2.27% | 9,827 |
| Jun 16, 2026 | 194.50 | 194.50 | 183.75 | 194.10 | 194.10 | 3.66% | 4,470 |