Vishal Mega Mart Limited (BOM:544307)
India · Delayed Price · Currency is INR 118.95
+2.25 (1.93%)
At close: Jul 10, 2026
BOM:544307 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 119.45 | 119.50 | 116.00 | 117.30 | 117.30 | -1.43% | 731,380 |
| Jul 6, 2026 | 120.70 | 120.70 | 118.05 | 119.00 | 119.00 | -1.29% | 6,019,097 |
| Jul 3, 2026 | 123.15 | 123.70 | 119.75 | 120.55 | 120.55 | -0.74% | 1,432,528 |
| Jul 2, 2026 | 119.05 | 121.75 | 118.15 | 121.45 | 121.45 | 3.98% | 1,388,378 |
| Jul 1, 2026 | 117.70 | 120.80 | 116.45 | 116.80 | 116.80 | -1.14% | 569,733 |
| Jun 30, 2026 | 115.95 | 118.50 | 115.05 | 118.15 | 118.15 | 2.03% | 534,198 |
| Jun 29, 2026 | 116.95 | 116.95 | 113.55 | 115.80 | 115.80 | -0.47% | 274,763 |
| Jun 25, 2026 | 119.90 | 120.00 | 116.05 | 116.35 | 116.35 | -2.14% | 318,758 |
| Jun 24, 2026 | 118.50 | 119.80 | 117.25 | 118.90 | 118.90 | 0.68% | 170,081 |
| Jun 23, 2026 | 120.65 | 121.00 | 117.75 | 118.10 | 118.10 | -0.63% | 297,104 |
| Jun 22, 2026 | 118.45 | 122.75 | 118.20 | 118.85 | 118.85 | 0.04% | 716,822 |
| Jun 19, 2026 | 117.90 | 119.20 | 116.80 | 118.80 | 118.80 | 0.81% | 286,320 |
| Jun 18, 2026 | 119.35 | 119.80 | 117.40 | 117.85 | 117.85 | -0.84% | 279,361 |
| Jun 17, 2026 | 116.95 | 119.25 | 115.35 | 118.85 | 118.85 | 1.62% | 545,463 |
| Jun 16, 2026 | 121.10 | 121.80 | 116.55 | 116.95 | 116.95 | -3.03% | 367,640 |
| Jun 15, 2026 | 121.40 | 122.40 | 119.90 | 120.60 | 120.60 | 0.75% | 173,674 |
| Jun 12, 2026 | 119.15 | 120.05 | 117.85 | 119.70 | 119.70 | 1.79% | 116,168 |
| Jun 11, 2026 | 119.00 | 119.10 | 115.95 | 117.60 | 117.60 | -0.97% | 443,386 |
| Jun 10, 2026 | 118.45 | 121.60 | 118.15 | 118.75 | 118.75 | 0.42% | 298,701 |
| Jun 9, 2026 | 117.30 | 118.60 | 117.00 | 118.25 | 118.25 | 0.90% | 157,861 |
| Jun 8, 2026 | 117.35 | 118.40 | 116.15 | 117.20 | 117.20 | -1.31% | 402,616 |
| Jun 5, 2026 | 118.90 | 120.30 | 116.85 | 118.75 | 118.75 | 0.42% | 2,108,642 |
| Jun 4, 2026 | 119.95 | 120.05 | 116.95 | 118.25 | 118.25 | -1.95% | 639,077 |
| Jun 3, 2026 | 119.10 | 121.30 | 117.45 | 120.60 | 120.60 | 1.05% | 877,515 |
| Jun 2, 2026 | 118.20 | 120.15 | 116.25 | 119.35 | 119.35 | 0.76% | 297,340 |
| Jun 1, 2026 | 122.30 | 123.00 | 118.10 | 118.45 | 118.45 | -2.75% | 274,372 |
| May 29, 2026 | 121.80 | 122.10 | 120.35 | 121.80 | 121.80 | 0.29% | 606,578 |
| May 27, 2026 | 120.55 | 122.55 | 120.55 | 121.45 | 121.45 | 0.33% | 141,497 |
| May 26, 2026 | 123.50 | 123.50 | 120.60 | 121.05 | 121.05 | -0.04% | 354,528 |
| May 25, 2026 | 123.05 | 123.05 | 119.85 | 121.10 | 121.10 | -0.41% | 1,677,993 |
| May 22, 2026 | 123.40 | 124.20 | 121.30 | 121.60 | 121.60 | -1.38% | 155,001 |
| May 21, 2026 | 122.40 | 123.90 | 121.20 | 123.30 | 123.30 | 0.86% | 402,669 |
| May 20, 2026 | 120.90 | 123.00 | 120.00 | 122.25 | 122.25 | 0.74% | 246,613 |
| May 19, 2026 | 122.05 | 122.95 | 120.60 | 121.35 | 121.35 | -0.25% | 1,272,712 |
| May 18, 2026 | 118.85 | 122.40 | 117.65 | 121.65 | 121.65 | 2.23% | 2,753,083 |
| May 15, 2026 | 121.45 | 121.80 | 116.70 | 119.00 | 119.00 | 1.06% | 940,533 |
| May 14, 2026 | 119.70 | 121.15 | 112.00 | 117.75 | 117.75 | -1.46% | 1,694,977 |
| May 13, 2026 | 119.50 | 122.00 | 119.35 | 119.50 | 119.50 | -0.29% | 677,517 |
| May 12, 2026 | 120.70 | 123.20 | 119.05 | 119.85 | 119.85 | -1.80% | 352,145 |
| May 11, 2026 | 123.85 | 123.85 | 121.80 | 122.05 | 122.05 | -1.49% | 253,353 |
| May 8, 2026 | 125.25 | 126.00 | 123.55 | 123.90 | 123.90 | -1.24% | 195,590 |
| May 7, 2026 | 124.75 | 125.75 | 124.15 | 125.45 | 125.45 | 0.97% | 354,125 |
| May 6, 2026 | 126.85 | 126.85 | 123.05 | 124.25 | 124.25 | -0.48% | 164,827 |
| May 5, 2026 | 126.10 | 126.10 | 122.90 | 124.85 | 124.85 | -0.24% | 155,023 |
| May 4, 2026 | 122.60 | 126.00 | 122.50 | 125.15 | 125.15 | 2.16% | 299,114 |
| Apr 30, 2026 | 122.20 | 123.10 | 119.65 | 122.50 | 122.50 | -0.37% | 339,720 |
| Apr 29, 2026 | 126.55 | 127.40 | 122.20 | 122.95 | 122.95 | -2.42% | 232,248 |