Vistar Amar Limited (BOM:538565)
India · Delayed Price · Currency is INR 212.30
+4.30 (2.07%)
At close: May 11, 2026
Vistar Amar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 190.00 | 199.90 | 187.40 | 189.45 | 189.45 | -2.29% | 2,682 |
| Mar 13, 2026 | 197.00 | 206.10 | 192.00 | 193.90 | 193.90 | -1.22% | 13,199 |
| Mar 12, 2026 | 194.95 | 199.70 | 193.20 | 196.30 | 196.30 | 0.69% | 3,659 |
| Mar 11, 2026 | 188.95 | 198.35 | 188.95 | 194.95 | 194.95 | 3.18% | 6,613 |
| Mar 10, 2026 | 185.00 | 189.05 | 176.10 | 188.95 | 188.95 | 4.94% | 7,799 |
| Mar 9, 2026 | 177.00 | 181.30 | 173.25 | 180.05 | 180.05 | -1.18% | 3,882 |
| Mar 6, 2026 | 180.00 | 187.90 | 180.00 | 182.20 | 182.20 | 0.11% | 1,752 |
| Mar 5, 2026 | 175.80 | 185.60 | 175.80 | 182.00 | 182.00 | 2.48% | 4,264 |
| Mar 4, 2026 | 175.00 | 188.00 | 175.00 | 177.60 | 177.60 | -3.56% | 6,813 |
| Mar 2, 2026 | 184.30 | 188.80 | 184.15 | 184.15 | 184.15 | -4.98% | 7,743 |
| Feb 27, 2026 | 194.95 | 198.90 | 190.00 | 193.80 | 193.80 | -1.10% | 3,768 |
| Feb 26, 2026 | 190.00 | 202.00 | 187.00 | 195.95 | 195.95 | 0.36% | 6,148 |
| Feb 25, 2026 | 190.50 | 203.00 | 187.00 | 195.25 | 195.25 | -0.71% | 15,313 |
| Feb 24, 2026 | 204.30 | 208.55 | 194.30 | 196.65 | 196.65 | -3.82% | 18,117 |