Skip to main content
logo
Vishal Mega Mart Limited (BOM:544307)
India flag India · Delayed Price · Currency is INR
122.45
-1.40 (-1.13%)
At close: Jan 21, 2026

Vishal Mega Mart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2026122.85125.00121.85124.15124.151.39%2,352,997
Jan 21, 2026122.95123.80120.85122.45122.45-1.13%681,940
Jan 20, 2026126.00126.30122.00123.85123.85-1.90%320,667
Jan 19, 2026128.25130.05125.90126.25126.25-2.36%271,692
Jan 16, 2026129.85130.50128.40129.30129.30-0.61%180,996
Jan 14, 2026126.30130.45126.30130.10130.101.48%369,214
Jan 13, 2026127.20129.00126.40128.20128.20-0.04%406,430
Jan 12, 2026128.85129.00125.30128.25128.25-0.93%392,277
Jan 9, 2026128.20129.95127.65129.45129.450.47%316,657
Jan 8, 2026130.80131.10128.10128.85128.85-1.94%329,459
Jan 7, 2026131.20131.60129.35131.40131.40-0.08%2,035,619
Jan 6, 2026134.55134.55128.70131.50131.50-2.27%1,909,995
Jan 5, 2026137.05137.20132.65134.55134.55-0.88%235,072
Jan 2, 2026136.20136.95134.50135.75135.75-139,621
Jan 1, 2026136.00137.25135.50135.75135.75-0.48%141,586
Dec 31, 2025135.00136.80134.60136.40136.400.92%343,751
Dec 30, 2025135.95135.95133.50135.15135.15-0.81%2,329,599
Dec 29, 2025135.50137.65135.20136.25136.250.07%77,167
Dec 26, 2025136.05137.30134.90136.15136.15-0.40%181,634
Dec 24, 2025137.25137.55135.90136.70136.70-0.15%1,327,051
Dec 23, 2025136.80138.40135.85136.90136.900.26%139,192
Dec 22, 2025137.95137.95134.80136.55136.55-1.19%583,911
Dec 19, 2025133.55139.50133.25138.20138.203.99%314,395
Dec 18, 2025134.05134.05132.10132.90132.90-0.60%109,880
Dec 17, 2025135.55135.60132.75133.70133.70-1.66%163,496
Dec 16, 2025133.85136.45132.90135.95135.951.57%391,479
Dec 15, 2025133.40134.30131.90133.85133.85-0.78%268,654
Dec 12, 2025131.65135.20130.45134.90134.902.47%125,222
Dec 11, 2025130.65132.35128.35131.65131.650.50%205,496
Dec 10, 2025131.05131.45128.70131.00131.00-0.04%97,251
Dec 9, 2025128.30131.80125.40131.05131.050.89%504,628
Dec 8, 2025132.40133.00129.10129.90129.90-2.33%168,041
Dec 5, 2025133.45134.15132.75133.00133.00-0.56%102,897
Dec 4, 2025134.10134.30132.85133.75133.75-0.56%254,680
Dec 3, 2025135.45135.45132.25134.50134.50-0.74%153,893
Dec 2, 2025133.75135.85133.00135.50135.501.16%135,422
Dec 1, 2025135.85137.00133.70133.95133.95-1.36%285,677
Nov 28, 2025135.45138.00134.90135.80135.800.26%504,301
Nov 27, 2025134.75135.90132.95135.45135.450.37%343,780
Nov 26, 2025133.00136.40132.60134.95134.950.48%552,419
Nov 25, 2025132.00136.00129.55134.30134.30-0.11%598,743
Nov 24, 2025131.15136.80128.55134.45134.452.71%591,387
Nov 21, 2025135.05135.40130.25130.90130.90-3.25%304,708
Nov 20, 2025138.55138.55134.50135.30135.30-1.35%220,749
Nov 19, 2025135.20138.95134.60137.15137.152.27%1,165,275
Nov 18, 2025137.35137.55133.80134.10134.10-1.79%422,432
Nov 17, 2025137.60138.75135.60136.55136.55-0.22%330,359
Nov 14, 2025140.00142.60136.25136.85136.85-0.87%743,134
Nov 13, 2025138.85140.90137.20138.05138.05-0.36%405,575
Nov 12, 2025137.45139.40136.00138.55138.550.80%313,423