Vistar Amar Limited (BOM:538565)
India · Delayed Price · Currency is INR 183.15
-2.40 (-1.29%)
At close: Oct 30, 2026
Vistar Amar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 180.00 | 189.00 | 178.35 | 183.15 | 183.15 | -1.29% | 3,750 |
| Oct 29, 2026 | 181.05 | 190.00 | 177.50 | 185.55 | 185.55 | 2.37% | 13,296 |
| Oct 28, 2026 | 180.00 | 184.95 | 170.00 | 181.25 | 181.25 | -1.36% | 25,781 |
| Oct 27, 2026 | 169.40 | 185.00 | 165.35 | 183.75 | 183.75 | 11.33% | 3,591 |
| Oct 26, 2026 | 162.40 | 167.90 | 153.00 | 165.05 | 165.05 | 2.13% | 6,110 |
| Oct 23, 2026 | 169.80 | 169.80 | 155.05 | 161.60 | 161.60 | -0.49% | 3,341 |
| Oct 22, 2026 | 170.35 | 172.75 | 160.40 | 162.40 | 162.40 | -4.67% | 6,775 |
| Oct 21, 2026 | 180.10 | 180.10 | 169.00 | 170.35 | 170.35 | -6.40% | 3,737 |
| Oct 19, 2026 | 181.45 | 185.50 | 180.75 | 182.00 | 182.00 | 0.30% | 1,634 |
| Oct 16, 2026 | 189.90 | 189.90 | 180.00 | 181.45 | 181.45 | -2.79% | 3,493 |
| Oct 15, 2026 | 197.95 | 209.00 | 182.00 | 186.65 | 186.65 | -3.71% | 11,273 |
| Oct 14, 2026 | 164.70 | 196.35 | 164.70 | 193.85 | 193.85 | 18.45% | 24,724 |
| Oct 13, 2026 | 161.00 | 168.00 | 156.35 | 163.65 | 163.65 | -0.33% | 7,774 |
| Oct 12, 2026 | 176.70 | 176.70 | 156.20 | 164.20 | 164.20 | -4.09% | 4,134 |
| Oct 9, 2026 | 162.05 | 172.90 | 162.00 | 171.20 | 171.20 | 3.19% | 4,272 |
| Oct 8, 2026 | 165.95 | 167.95 | 160.60 | 165.90 | 165.90 | 0.21% | 963 |
| Oct 7, 2026 | 168.95 | 173.80 | 161.00 | 165.55 | 165.55 | -0.51% | 5,913 |
| 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 |