Vishal Mega Mart Limited (BOM:544307)
India · Delayed Price · Currency is INR 101.30
+1.10 (1.10%)
At close: Sep 16, 2026
BOM:544307 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 100.50 | 102.15 | 98.90 | 101.30 | 101.30 | 1.10% | 1,106,746 |
| Sep 15, 2026 | 102.45 | 102.45 | 100.10 | 100.20 | 100.20 | -1.28% | 389,008 |
| Sep 11, 2026 | 102.95 | 102.95 | 101.10 | 101.50 | 101.50 | -1.74% | 494,827 |
| Sep 10, 2026 | 103.00 | 103.30 | 102.50 | 103.30 | 103.30 | -0.14% | 370,875 |
| Sep 9, 2026 | 104.00 | 104.00 | 102.55 | 103.45 | 103.45 | -0.53% | 438,187 |
| Sep 8, 2026 | 104.95 | 104.95 | 103.05 | 104.00 | 104.00 | 0.19% | 1,541,957 |
| Sep 7, 2026 | 106.25 | 106.60 | 103.05 | 103.80 | 103.80 | -2.35% | 784,149 |
| Sep 4, 2026 | 107.00 | 107.40 | 105.95 | 106.30 | 106.30 | -0.37% | 1,785,962 |
| Sep 3, 2026 | 108.35 | 109.45 | 106.35 | 106.70 | 106.70 | -2.11% | 418,705 |
| Sep 2, 2026 | 106.55 | 109.45 | 105.25 | 109.00 | 109.00 | 1.87% | 680,984 |
| Sep 1, 2026 | 113.45 | 113.45 | 106.40 | 107.00 | 107.00 | -1.15% | 639,174 |
| Aug 31, 2026 | 106.50 | 108.70 | 105.80 | 108.25 | 108.25 | 0.46% | 744,621 |
| Aug 28, 2026 | 108.20 | 108.45 | 106.95 | 107.75 | 107.75 | - | 333,705 |
| Aug 27, 2026 | 110.15 | 110.40 | 107.50 | 107.75 | 107.75 | -1.60% | 269,401 |
| Aug 26, 2026 | 112.40 | 112.40 | 109.50 | 109.50 | 109.50 | -1.88% | 696,566 |
| Aug 25, 2026 | 114.00 | 114.30 | 111.05 | 111.60 | 111.60 | -1.46% | 1,017,903 |
| Aug 24, 2026 | 109.00 | 115.40 | 108.95 | 113.25 | 113.25 | 9.31% | 13,750,631 |
| Aug 21, 2026 | 102.50 | 105.95 | 102.35 | 103.60 | 103.60 | 0.97% | 6,105,328 |
| Aug 20, 2026 | 103.60 | 104.35 | 102.60 | 102.60 | 102.60 | -0.77% | 3,221,891 |
| Aug 19, 2026 | 104.90 | 104.90 | 102.60 | 103.40 | 103.40 | -0.10% | 636,740 |
| Aug 18, 2026 | 105.90 | 106.10 | 103.50 | 103.50 | 103.50 | -1.94% | 1,058,335 |
| Aug 17, 2026 | 105.20 | 107.00 | 104.60 | 105.55 | 105.55 | 0.05% | 654,521 |
| Aug 14, 2026 | 106.65 | 107.00 | 105.10 | 105.50 | 105.50 | -1.40% | 966,005 |
| Aug 13, 2026 | 108.00 | 108.20 | 106.25 | 107.00 | 107.00 | -0.74% | 811,630 |
| Aug 12, 2026 | 110.95 | 110.95 | 105.55 | 107.80 | 107.80 | -2.44% | 4,916,611 |
| Aug 11, 2026 | 108.70 | 110.65 | 108.00 | 110.50 | 110.50 | 1.19% | 461,878 |
| Aug 10, 2026 | 108.45 | 109.45 | 107.25 | 109.20 | 109.20 | 0.60% | 161,733 |
| Aug 7, 2026 | 109.35 | 110.10 | 108.00 | 108.55 | 108.55 | -1.45% | 343,781 |
| Aug 6, 2026 | 111.05 | 111.45 | 109.35 | 110.15 | 110.15 | -0.68% | 259,700 |
| Aug 5, 2026 | 111.10 | 111.35 | 108.80 | 110.90 | 110.90 | -0.14% | 231,742 |
| Aug 4, 2026 | 111.65 | 112.90 | 110.95 | 111.05 | 111.05 | 0.23% | 471,061 |
| Aug 3, 2026 | 107.65 | 111.30 | 107.15 | 110.80 | 110.80 | 3.45% | 574,283 |
| Jul 31, 2026 | 109.35 | 109.35 | 106.55 | 107.10 | 107.10 | -0.51% | 393,624 |
| Jul 30, 2026 | 108.80 | 108.80 | 107.35 | 107.65 | 107.65 | -0.42% | 183,641 |
| Jul 29, 2026 | 110.15 | 110.20 | 107.80 | 108.10 | 108.10 | -1.19% | 746,714 |
| Jul 28, 2026 | 110.15 | 110.45 | 108.10 | 109.40 | 109.40 | -0.86% | 1,939,358 |
| Jul 27, 2026 | 110.65 | 110.65 | 107.25 | 110.35 | 110.35 | 2.18% | 601,988 |
| Jul 24, 2026 | 109.35 | 109.35 | 106.85 | 108.00 | 108.00 | -1.68% | 509,807 |
| Jul 23, 2026 | 112.30 | 112.30 | 106.45 | 109.85 | 109.85 | -1.96% | 1,789,347 |
| Jul 22, 2026 | 113.65 | 113.70 | 110.80 | 112.05 | 112.05 | -1.28% | 285,609 |
| Jul 21, 2026 | 111.15 | 113.80 | 110.70 | 113.50 | 113.50 | 2.02% | 479,016 |
| Jul 20, 2026 | 110.50 | 112.50 | 109.75 | 111.25 | 111.25 | 0.91% | 186,341 |
| Jul 17, 2026 | 112.70 | 113.00 | 109.20 | 110.25 | 110.25 | -1.96% | 368,830 |
| Jul 16, 2026 | 114.60 | 115.00 | 112.00 | 112.45 | 112.45 | -1.32% | 6,140,314 |
| Jul 15, 2026 | 114.25 | 115.25 | 113.30 | 113.95 | 113.95 | -0.35% | 505,936 |
| Jul 14, 2026 | 116.05 | 116.65 | 113.90 | 114.35 | 114.35 | -1.68% | 661,352 |
| Jul 13, 2026 | 117.00 | 118.45 | 116.00 | 116.30 | 116.30 | -2.23% | 400,919 |
| Jul 10, 2026 | 118.20 | 119.40 | 117.00 | 118.95 | 118.95 | 1.93% | 1,037,057 |
| Jul 9, 2026 | 116.50 | 117.50 | 116.45 | 116.70 | 116.70 | 0.69% | 135,976 |
| Jul 8, 2026 | 116.25 | 119.00 | 115.30 | 115.90 | 115.90 | -1.19% | 1,432,656 |