Vistar Amar Limited (BOM:538565)
India · Delayed Price · Currency is INR 166.40
+1.70 (1.03%)
At close: Oct 6, 2026
Vistar Amar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 164.70 | 168.00 | 156.20 | 166.40 | 166.40 | 1.03% | 3,758 |
| Oct 5, 2026 | 177.85 | 179.90 | 156.95 | 164.70 | 164.70 | -5.53% | 20,834 |
| Oct 1, 2026 | 176.65 | 177.90 | 170.10 | 174.35 | 174.35 | -1.30% | 10,383 |
| Sep 30, 2026 | 176.00 | 181.00 | 170.25 | 176.65 | 176.65 | -0.79% | 4,686 |
| Sep 29, 2026 | 182.00 | 182.00 | 173.35 | 178.05 | 178.05 | -1.58% | 4,989 |
| Sep 28, 2026 | 181.00 | 183.50 | 178.05 | 180.90 | 180.90 | 0.50% | 2,707 |
| Sep 25, 2026 | 183.10 | 189.95 | 175.25 | 180.00 | 180.00 | -4.74% | 7,549 |
| Sep 24, 2026 | 190.00 | 190.00 | 181.80 | 188.95 | 188.95 | -0.84% | 2,965 |
| Sep 23, 2026 | 177.00 | 191.80 | 177.00 | 190.55 | 190.55 | 8.05% | 8,085 |
| Sep 22, 2026 | 172.00 | 179.70 | 166.95 | 176.35 | 176.35 | 0.17% | 8,766 |
| Sep 21, 2026 | 183.05 | 191.00 | 169.90 | 176.05 | 176.05 | -6.73% | 58,642 |
| Sep 18, 2026 | 180.00 | 196.80 | 172.10 | 188.75 | 188.75 | 5.48% | 7,410 |
| Sep 17, 2026 | 197.00 | 197.00 | 172.10 | 178.95 | 178.95 | -4.89% | 19,316 |
| Sep 16, 2026 | 198.90 | 198.90 | 175.30 | 188.15 | 188.15 | 0.03% | 3,741 |
| Sep 15, 2026 | 211.00 | 211.00 | 186.20 | 188.10 | 188.10 | -9.06% | 21,248 |
| Sep 11, 2026 | 206.65 | 209.95 | 198.00 | 206.85 | 206.85 | 0.46% | 4,437 |
| Sep 10, 2026 | 212.95 | 212.95 | 202.40 | 205.90 | 205.90 | -0.05% | 1,947 |
| Sep 9, 2026 | 214.10 | 214.10 | 201.60 | 206.00 | 206.00 | -1.29% | 2,088 |
| Sep 8, 2026 | 210.50 | 210.90 | 202.10 | 208.70 | 208.70 | 0.14% | 2,068 |
| Sep 7, 2026 | 208.95 | 214.20 | 202.20 | 208.40 | 208.40 | 0.12% | 18,425 |
| Sep 4, 2026 | 215.60 | 218.00 | 204.35 | 208.15 | 208.15 | -3.46% | 2,833 |
| Sep 3, 2026 | 209.80 | 217.80 | 208.20 | 215.60 | 215.60 | 3.65% | 2,046 |
| Sep 2, 2026 | 206.00 | 210.40 | 200.00 | 208.00 | 208.00 | 1.76% | 4,441 |
| Sep 1, 2026 | 211.00 | 211.00 | 204.20 | 204.40 | 204.40 | -0.39% | 5,232 |
| Aug 31, 2026 | 213.95 | 213.95 | 201.20 | 205.20 | 205.20 | -3.96% | 712 |
| Aug 28, 2026 | 210.00 | 217.90 | 206.00 | 213.65 | 213.65 | 1.50% | 2,437 |
| Aug 27, 2026 | 210.10 | 224.50 | 209.00 | 210.50 | 210.50 | -3.42% | 7,182 |
| Aug 26, 2026 | 213.00 | 220.00 | 207.60 | 217.95 | 217.95 | 6.21% | 5,165 |
| 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 |