Vistar Amar Limited (BOM:538565)
India · Delayed Price · Currency is INR 212.90
-1.05 (-0.49%)
At close: Jun 23, 2026
Vistar Amar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 187.90 | 189.95 | 173.70 | 187.25 | 187.25 | 3.48% | 6,171 |
| Jun 12, 2026 | 174.80 | 183.35 | 174.80 | 180.95 | 180.95 | 3.52% | 1,464 |
| Jun 11, 2026 | 182.95 | 185.30 | 173.85 | 174.80 | 174.80 | -4.45% | 2,753 |
| Jun 10, 2026 | 186.90 | 186.90 | 175.05 | 182.95 | 182.95 | 2.44% | 1,274 |
| Jun 9, 2026 | 177.95 | 178.60 | 172.50 | 178.60 | 178.60 | 5.00% | 1,575 |
| Jun 8, 2026 | 155.05 | 170.10 | 155.05 | 170.10 | 170.10 | 5.00% | 983 |
| Jun 5, 2026 | 159.90 | 166.95 | 154.25 | 162.00 | 162.00 | 1.38% | 2,211 |
| Jun 4, 2026 | 168.90 | 168.90 | 152.00 | 159.80 | 159.80 | -0.84% | 2,059 |
| Jun 3, 2026 | 171.00 | 183.95 | 160.00 | 161.15 | 161.15 | -6.47% | 6,315 |
| Jun 2, 2026 | 163.35 | 182.05 | 163.35 | 172.30 | 172.30 | -5.04% | 48,328 |
| Jun 1, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | -10.00% | 5,114 |
| May 29, 2026 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | -5.00% | 8,083 |
| May 27, 2026 | 210.00 | 215.00 | 203.00 | 212.20 | 212.20 | 3.49% | 3,871 |
| May 26, 2026 | 210.00 | 210.10 | 205.00 | 205.05 | 205.05 | -2.40% | 2,270 |
| May 25, 2026 | 215.00 | 218.00 | 210.10 | 210.10 | 210.10 | -0.92% | 893 |
| May 22, 2026 | 219.90 | 219.90 | 208.00 | 212.05 | 212.05 | -1.00% | 650 |
| May 21, 2026 | 222.00 | 222.00 | 209.00 | 214.20 | 214.20 | -0.83% | 109 |
| May 20, 2026 | 210.00 | 220.00 | 201.40 | 216.00 | 216.00 | 1.89% | 987 |
| May 19, 2026 | 210.00 | 224.00 | 210.00 | 212.00 | 212.00 | -0.93% | 639 |
| May 18, 2026 | 221.00 | 221.00 | 206.20 | 214.00 | 214.00 | 1.13% | 446 |
| May 15, 2026 | 206.40 | 217.05 | 206.40 | 211.60 | 211.60 | 2.35% | 2,474 |
| May 14, 2026 | 226.80 | 226.80 | 205.50 | 206.75 | 206.75 | -4.28% | 961 |
| May 13, 2026 | 217.00 | 218.30 | 213.95 | 216.00 | 216.00 | 3.87% | 3,064 |
| May 12, 2026 | 212.00 | 220.00 | 205.00 | 207.95 | 207.95 | -2.05% | 5,980 |
| May 11, 2026 | 208.00 | 217.50 | 208.00 | 212.30 | 212.30 | 2.07% | 1,534 |
| May 8, 2026 | 218.90 | 218.90 | 208.00 | 208.00 | 208.00 | -4.98% | 2,360 |
| May 7, 2026 | 214.00 | 220.00 | 214.00 | 218.90 | 218.90 | 1.62% | 1,825 |
| May 6, 2026 | 220.00 | 232.00 | 213.00 | 215.40 | 215.40 | -3.82% | 1,912 |
| May 5, 2026 | 238.00 | 238.50 | 222.20 | 223.95 | 223.95 | -3.90% | 2,966 |
| May 4, 2026 | 226.85 | 237.00 | 224.80 | 233.05 | 233.05 | 2.73% | 7,957 |
| Apr 30, 2026 | 225.00 | 226.85 | 209.60 | 226.85 | 226.85 | 2.83% | 5,430 |
| Apr 29, 2026 | 219.00 | 220.60 | 211.20 | 220.60 | 220.60 | 5.00% | 8,249 |
| Apr 28, 2026 | 210.00 | 210.10 | 210.00 | 210.10 | 210.10 | 5.00% | 3,350 |
| Apr 27, 2026 | 200.00 | 200.10 | 199.80 | 200.10 | 200.10 | 4.98% | 1,197 |
| Apr 24, 2026 | 191.00 | 204.00 | 190.60 | 190.60 | 190.60 | -4.99% | 9,192 |
| Apr 23, 2026 | 205.00 | 212.00 | 199.00 | 200.60 | 200.60 | -4.23% | 5,138 |
| Apr 22, 2026 | 220.00 | 226.85 | 206.25 | 209.45 | 209.45 | -3.48% | 3,303 |
| Apr 21, 2026 | 214.60 | 226.00 | 214.60 | 217.00 | 217.00 | -3.92% | 4,671 |
| Apr 20, 2026 | 230.80 | 230.80 | 224.05 | 225.85 | 225.85 | 2.73% | 18,170 |
| Apr 17, 2026 | 218.90 | 219.85 | 210.10 | 219.85 | 219.85 | 4.99% | 16,688 |
| Apr 16, 2026 | 207.30 | 210.90 | 193.00 | 209.40 | 209.40 | 4.23% | 12,581 |
| Apr 15, 2026 | 191.85 | 201.40 | 191.85 | 200.90 | 200.90 | 4.72% | 25,837 |
| Apr 13, 2026 | 182.75 | 191.85 | 181.00 | 191.85 | 191.85 | 4.98% | 15,756 |
| Apr 10, 2026 | 185.00 | 190.05 | 181.30 | 182.75 | 182.75 | 0.97% | 5,521 |