Vishal Mega Mart Limited (BOM:544307)
India · Delayed Price · Currency is INR 111.95
-2.75 (-2.40%)
At close: Mar 6, 2026
Vishal Mega Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 114.35 | 114.35 | 110.90 | 111.95 | 111.95 | -2.40% | 285,195 |
| Mar 5, 2026 | 113.00 | 115.45 | 111.85 | 114.70 | 114.70 | 2.64% | 1,466,931 |
| Mar 4, 2026 | 114.80 | 115.65 | 110.50 | 111.75 | 111.75 | -4.61% | 1,562,235 |
| Mar 2, 2026 | 117.00 | 118.55 | 115.75 | 117.15 | 117.15 | -0.55% | 1,456,222 |
| Feb 27, 2026 | 118.50 | 121.25 | 117.35 | 117.80 | 117.80 | -7.68% | 13,412,750 |
| Feb 26, 2026 | 122.15 | 129.45 | 122.15 | 127.60 | 127.60 | 3.87% | 892,889 |
| Feb 25, 2026 | 123.55 | 124.35 | 121.65 | 122.85 | 122.85 | -0.61% | 379,131 |
| Feb 24, 2026 | 120.30 | 125.65 | 119.30 | 123.60 | 123.60 | 2.79% | 612,200 |
| Feb 23, 2026 | 118.65 | 120.60 | 116.50 | 120.25 | 120.25 | 2.91% | 139,524 |
| Feb 20, 2026 | 117.75 | 117.95 | 115.35 | 116.85 | 116.85 | -1.43% | 236,337 |
| Feb 19, 2026 | 119.90 | 120.50 | 117.05 | 118.55 | 118.55 | -1.33% | 215,427 |
| Feb 18, 2026 | 119.45 | 121.00 | 119.15 | 120.15 | 120.15 | 0.04% | 207,393 |
| Feb 17, 2026 | 119.85 | 120.60 | 119.55 | 120.10 | 120.10 | -0.04% | 1,015,759 |
| Feb 16, 2026 | 121.15 | 121.15 | 119.65 | 120.15 | 120.15 | -1.40% | 900,663 |
| Feb 13, 2026 | 122.75 | 123.00 | 121.00 | 121.85 | 121.85 | -1.65% | 227,627 |
| Feb 12, 2026 | 124.75 | 125.25 | 122.80 | 123.90 | 123.90 | -1.27% | 206,647 |
| Feb 11, 2026 | 124.60 | 126.50 | 123.95 | 125.50 | 125.50 | -1.03% | 347,860 |
| Feb 10, 2026 | 122.30 | 127.50 | 121.90 | 126.80 | 126.80 | 3.76% | 299,383 |
| Feb 9, 2026 | 121.70 | 122.95 | 121.00 | 122.20 | 122.20 | 0.04% | 325,078 |
| Feb 6, 2026 | 122.00 | 122.60 | 120.65 | 122.15 | 122.15 | -0.73% | 275,576 |
| Feb 5, 2026 | 120.55 | 124.40 | 119.75 | 123.05 | 123.05 | 1.90% | 405,338 |
| Feb 4, 2026 | 122.35 | 122.35 | 119.65 | 120.75 | 120.75 | -0.17% | 176,135 |
| Feb 3, 2026 | 126.00 | 126.00 | 120.65 | 120.95 | 120.95 | -0.74% | 672,130 |
| Feb 2, 2026 | 124.10 | 125.00 | 121.60 | 121.85 | 121.85 | -2.01% | 122,096 |
| Feb 1, 2026 | 126.00 | 129.55 | 119.25 | 124.35 | 124.35 | -1.23% | 368,627 |
| Jan 30, 2026 | 120.85 | 126.75 | 120.85 | 125.90 | 125.90 | 3.32% | 736,069 |
| Jan 29, 2026 | 120.25 | 123.50 | 118.80 | 121.85 | 121.85 | 1.63% | 757,199 |
| Jan 28, 2026 | 125.90 | 126.40 | 117.35 | 119.90 | 119.90 | -4.12% | 2,004,029 |
| Jan 27, 2026 | 124.85 | 126.65 | 122.50 | 125.05 | 125.05 | 0.40% | 211,932 |
| Jan 23, 2026 | 123.00 | 125.25 | 122.65 | 124.55 | 124.55 | 0.32% | 236,882 |
| Jan 22, 2026 | 122.85 | 125.00 | 121.85 | 124.15 | 124.15 | 1.39% | 2,352,997 |
| Jan 21, 2026 | 122.95 | 123.80 | 120.85 | 122.45 | 122.45 | -1.13% | 681,940 |
| Jan 20, 2026 | 126.00 | 126.30 | 122.00 | 123.85 | 123.85 | -1.90% | 320,667 |
| Jan 19, 2026 | 128.25 | 130.05 | 125.90 | 126.25 | 126.25 | -2.36% | 271,692 |
| Jan 16, 2026 | 129.85 | 130.50 | 128.40 | 129.30 | 129.30 | -0.61% | 180,996 |
| Jan 14, 2026 | 126.30 | 130.45 | 126.30 | 130.10 | 130.10 | 1.48% | 369,214 |
| Jan 13, 2026 | 127.20 | 129.00 | 126.40 | 128.20 | 128.20 | -0.04% | 406,430 |
| Jan 12, 2026 | 128.85 | 129.00 | 125.30 | 128.25 | 128.25 | -0.93% | 392,277 |
| Jan 9, 2026 | 128.20 | 129.95 | 127.65 | 129.45 | 129.45 | 0.47% | 316,657 |
| Jan 8, 2026 | 130.80 | 131.10 | 128.10 | 128.85 | 128.85 | -1.94% | 329,459 |
| Jan 7, 2026 | 131.20 | 131.60 | 129.35 | 131.40 | 131.40 | -0.08% | 2,035,619 |
| Jan 6, 2026 | 134.55 | 134.55 | 128.70 | 131.50 | 131.50 | -2.27% | 1,909,995 |
| Jan 5, 2026 | 137.05 | 137.20 | 132.65 | 134.55 | 134.55 | -0.88% | 235,072 |
| Jan 2, 2026 | 136.20 | 136.95 | 134.50 | 135.75 | 135.75 | - | 139,621 |
| Jan 1, 2026 | 136.00 | 137.25 | 135.50 | 135.75 | 135.75 | -0.48% | 141,586 |
| Dec 31, 2025 | 135.00 | 136.80 | 134.60 | 136.40 | 136.40 | 0.92% | 343,751 |
| Dec 30, 2025 | 135.95 | 135.95 | 133.50 | 135.15 | 135.15 | -0.81% | 2,329,599 |
| Dec 29, 2025 | 135.50 | 137.65 | 135.20 | 136.25 | 136.25 | 0.07% | 77,167 |
| Dec 26, 2025 | 136.05 | 137.30 | 134.90 | 136.15 | 136.15 | -0.40% | 181,634 |
| Dec 24, 2025 | 137.25 | 137.55 | 135.90 | 136.70 | 136.70 | -0.15% | 1,327,051 |