Vishal Mega Mart Limited (BOM:544307)
India · Delayed Price · Currency is INR 144.65
-1.05 (-0.72%)
At close: Oct 31, 2025
Vishal Mega Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 145.70 | 147.00 | 144.40 | 144.65 | 144.65 | -0.72% | 255,895 |
| Oct 30, 2025 | 147.60 | 147.60 | 145.50 | 145.70 | 145.70 | -1.25% | 873,100 |
| Oct 29, 2025 | 146.50 | 148.15 | 146.50 | 147.55 | 147.55 | 0.31% | 230,365 |
| Oct 28, 2025 | 147.85 | 148.60 | 145.90 | 147.10 | 147.10 | -0.47% | 104,788 |
| Oct 27, 2025 | 148.20 | 149.80 | 147.20 | 147.80 | 147.80 | -0.30% | 159,897 |
| Oct 24, 2025 | 146.25 | 148.65 | 146.25 | 148.25 | 148.25 | 1.30% | 90,774 |
| Oct 23, 2025 | 148.75 | 149.30 | 145.50 | 146.35 | 146.35 | -1.15% | 101,430 |
| Oct 21, 2025 | 148.45 | 149.50 | 147.65 | 148.05 | 148.05 | 0.03% | 51,833 |
| Oct 20, 2025 | 148.35 | 149.00 | 147.50 | 148.00 | 148.00 | -0.24% | 128,386 |
| Oct 17, 2025 | 147.95 | 149.20 | 146.40 | 148.35 | 148.35 | -0.03% | 133,260 |
| Oct 16, 2025 | 145.55 | 149.05 | 145.55 | 148.40 | 148.40 | 2.70% | 7,360,901 |
| Oct 15, 2025 | 145.80 | 146.10 | 143.70 | 144.50 | 144.50 | -0.69% | 258,126 |
| Oct 14, 2025 | 147.85 | 148.00 | 145.05 | 145.50 | 145.50 | -1.42% | 272,592 |
| Oct 13, 2025 | 146.05 | 148.35 | 146.05 | 147.60 | 147.60 | 0.92% | 553,621 |
| Oct 10, 2025 | 148.05 | 148.85 | 144.50 | 146.25 | 146.25 | -1.15% | 419,167 |
| Oct 9, 2025 | 150.65 | 150.90 | 146.50 | 147.95 | 147.95 | -1.40% | 196,684 |
| Oct 8, 2025 | 150.10 | 150.45 | 148.65 | 150.05 | 150.05 | 0.20% | 210,791 |
| Oct 7, 2025 | 150.05 | 150.95 | 148.50 | 149.75 | 149.75 | -0.50% | 222,477 |
| Oct 6, 2025 | 150.05 | 152.15 | 148.75 | 150.50 | 150.50 | 0.30% | 547,199 |
| Oct 3, 2025 | 148.70 | 150.60 | 147.60 | 150.05 | 150.05 | 0.98% | 280,174 |
| Oct 1, 2025 | 149.05 | 150.40 | 147.50 | 148.60 | 148.60 | -0.30% | 358,425 |
| Sep 30, 2025 | 147.40 | 149.45 | 145.50 | 149.05 | 149.05 | 0.98% | 519,829 |
| Sep 29, 2025 | 144.30 | 149.50 | 140.90 | 147.60 | 147.60 | 2.89% | 429,971 |
| Sep 26, 2025 | 146.20 | 146.60 | 142.00 | 143.45 | 143.45 | -1.81% | 665,032 |
| Sep 25, 2025 | 147.65 | 147.90 | 145.30 | 146.10 | 146.10 | -0.98% | 301,676 |
| Sep 24, 2025 | 149.20 | 149.70 | 146.40 | 147.55 | 147.55 | -1.60% | 525,411 |
| Sep 23, 2025 | 150.45 | 151.00 | 149.00 | 149.95 | 149.95 | 0.67% | 341,087 |
| Sep 22, 2025 | 151.60 | 151.60 | 148.25 | 148.95 | 148.95 | -2.39% | 534,508 |
| Sep 19, 2025 | 146.75 | 153.45 | 146.75 | 152.60 | 152.60 | 4.23% | 1,425,487 |
| Sep 18, 2025 | 148.90 | 149.35 | 146.00 | 146.40 | 146.40 | -1.38% | 434,891 |
| Sep 17, 2025 | 151.05 | 151.10 | 148.05 | 148.45 | 148.45 | -1.20% | 252,803 |
| Sep 16, 2025 | 150.85 | 150.85 | 149.65 | 150.25 | 150.25 | -0.07% | 288,904 |
| Sep 15, 2025 | 152.95 | 152.95 | 148.80 | 150.35 | 150.35 | -1.44% | 460,433 |
| Sep 12, 2025 | 150.40 | 152.95 | 150.40 | 152.55 | 152.55 | 1.40% | 464,598 |
| Sep 11, 2025 | 152.40 | 153.00 | 150.05 | 150.45 | 150.45 | -1.02% | 268,337 |
| Sep 10, 2025 | 153.70 | 153.80 | 151.25 | 152.00 | 152.00 | -0.85% | 468,264 |
| Sep 9, 2025 | 151.75 | 153.85 | 150.90 | 153.30 | 153.30 | 1.12% | 639,436 |
| Sep 8, 2025 | 153.30 | 154.85 | 151.00 | 151.60 | 151.60 | -0.56% | 300,680 |
| Sep 5, 2025 | 152.20 | 155.35 | 151.50 | 152.45 | 152.45 | 0.69% | 1,183,075 |
| Sep 4, 2025 | 149.15 | 154.90 | 148.20 | 151.40 | 151.40 | 3.20% | 2,881,631 |
| Sep 3, 2025 | 146.80 | 147.45 | 144.80 | 146.70 | 146.70 | 0.20% | 684,489 |
| Sep 2, 2025 | 149.10 | 150.35 | 145.75 | 146.40 | 146.40 | -1.78% | 883,437 |
| Sep 1, 2025 | 150.30 | 150.75 | 148.65 | 149.05 | 149.05 | -0.23% | 733,841 |
| Aug 29, 2025 | 151.30 | 152.10 | 147.00 | 149.40 | 149.40 | -0.70% | 1,562,302 |
| Aug 28, 2025 | 150.80 | 154.20 | 149.40 | 150.45 | 150.45 | -1.80% | 1,891,535 |
| Aug 26, 2025 | 149.15 | 157.75 | 146.40 | 153.20 | 153.20 | 2.89% | 10,833,110 |
| Aug 25, 2025 | 151.00 | 151.30 | 147.55 | 148.90 | 148.90 | -1.13% | 502,749 |
| Aug 22, 2025 | 150.25 | 150.95 | 148.20 | 150.60 | 150.60 | 0.30% | 556,952 |
| Aug 21, 2025 | 150.55 | 151.00 | 148.00 | 150.15 | 150.15 | -0.03% | 1,107,418 |
| Aug 20, 2025 | 148.90 | 152.40 | 147.55 | 150.20 | 150.20 | 2.14% | 1,991,838 |