Vishal Mega Mart Limited (BOM:544307)
India · Delayed Price · Currency is INR 105.30
-1.10 (-1.03%)
At close: Mar 30, 2026
BOM:544307 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 104.25 | 106.85 | 102.65 | 105.30 | 105.30 | -1.03% | 1,329,873 |
| Mar 27, 2026 | 106.25 | 108.00 | 105.40 | 106.40 | 106.40 | -1.34% | 719,395 |
| Mar 25, 2026 | 107.30 | 110.30 | 107.00 | 107.85 | 107.85 | 0.84% | 2,062,268 |
| Mar 24, 2026 | 102.70 | 107.50 | 100.75 | 106.95 | 106.95 | 7.11% | 2,844,076 |
| Mar 23, 2026 | 101.90 | 103.40 | 98.70 | 99.85 | 99.85 | -2.35% | 1,157,407 |
| Mar 20, 2026 | 104.20 | 105.00 | 101.90 | 102.25 | 102.25 | -0.82% | 444,343 |
| Mar 19, 2026 | 104.55 | 105.60 | 102.60 | 103.10 | 103.10 | -4.54% | 461,826 |
| Mar 18, 2026 | 103.15 | 108.80 | 102.90 | 108.00 | 108.00 | 4.60% | 3,695,619 |
| Mar 17, 2026 | 106.95 | 106.95 | 102.60 | 103.25 | 103.25 | -2.69% | 750,013 |
| Mar 16, 2026 | 101.85 | 106.80 | 100.70 | 106.10 | 106.10 | 3.11% | 766,166 |
| Mar 13, 2026 | 105.00 | 106.45 | 101.75 | 102.90 | 102.90 | -3.02% | 1,117,701 |
| Mar 12, 2026 | 107.45 | 107.45 | 104.75 | 106.10 | 106.10 | -1.80% | 743,562 |
| Mar 11, 2026 | 111.40 | 111.45 | 107.70 | 108.05 | 108.05 | -2.92% | 342,504 |
| Mar 10, 2026 | 112.85 | 112.85 | 109.10 | 111.30 | 111.30 | 2.77% | 630,332 |
| Mar 9, 2026 | 107.60 | 110.00 | 105.60 | 108.30 | 108.30 | -3.26% | 864,316 |
| 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 |