Vistar Amar Limited (BOM:538565)
India · Delayed Price · Currency is INR 172.30
-9.15 (-5.04%)
At close: Jun 2, 2026
Vistar Amar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 175.90 | 184.50 | 172.00 | 181.00 | 181.00 | 2.90% | 4,287 |
| Apr 8, 2026 | 170.00 | 175.90 | 170.00 | 175.90 | 175.90 | 4.98% | 1,741 |
| Apr 7, 2026 | 163.00 | 170.00 | 156.00 | 167.55 | 167.55 | 2.79% | 1,406 |
| Apr 6, 2026 | 156.95 | 163.00 | 156.95 | 163.00 | 163.00 | 4.99% | 7,069 |
| Apr 2, 2026 | 157.25 | 157.25 | 149.50 | 155.25 | 155.25 | -1.27% | 4,375 |
| Apr 1, 2026 | 157.05 | 164.90 | 149.25 | 157.25 | 157.25 | 0.13% | 5,988 |
| Mar 30, 2026 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | -4.99% | 944 |
| Mar 27, 2026 | 174.00 | 177.50 | 165.30 | 165.30 | 165.30 | -5.00% | 3,445 |
| Mar 25, 2026 | 172.95 | 177.00 | 165.00 | 174.00 | 174.00 | 0.61% | 3,699 |
| Mar 24, 2026 | 172.30 | 180.40 | 172.30 | 172.95 | 172.95 | -4.63% | 9,574 |
| Mar 23, 2026 | 181.50 | 181.50 | 181.35 | 181.35 | 181.35 | -4.98% | 1,851 |
| Mar 20, 2026 | 195.00 | 195.00 | 187.15 | 190.85 | 190.85 | 2.06% | 2,593 |
| Mar 19, 2026 | 190.00 | 190.00 | 185.00 | 187.00 | 187.00 | -3.18% | 1,644 |
| Mar 18, 2026 | 196.10 | 196.10 | 185.50 | 193.15 | 193.15 | 3.10% | 3,786 |
| Mar 17, 2026 | 191.55 | 194.85 | 183.00 | 187.35 | 187.35 | -1.11% | 3,298 |