Vishal Mega Mart Limited (BOM:544307)
India · Delayed Price · Currency is INR 103.60
+1.00 (0.97%)
At close: Aug 21, 2026
BOM:544307 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |