VMS TMT Limited (BOM:544521)
India · Delayed Price · Currency is INR 48.10
-0.39 (-0.80%)
At close: Aug 21, 2026
BOM:544521 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 48.45 | 48.88 | 47.50 | 48.10 | 48.10 | -0.80% | 3,994 |
| Aug 20, 2026 | 48.00 | 48.88 | 47.48 | 48.49 | 48.49 | 0.12% | 5,184 |
| Aug 19, 2026 | 49.70 | 49.89 | 48.00 | 48.43 | 48.43 | -0.19% | 1,551 |
| Aug 18, 2026 | 49.85 | 49.85 | 47.55 | 48.52 | 48.52 | -2.59% | 3,039 |
| Aug 17, 2026 | 51.02 | 51.02 | 48.62 | 49.81 | 49.81 | -2.87% | 7,676 |
| Aug 14, 2026 | 52.01 | 53.00 | 51.18 | 51.28 | 51.28 | -0.25% | 10,615 |
| Aug 13, 2026 | 48.10 | 51.66 | 48.10 | 51.41 | 51.41 | 2.82% | 14,204 |
| Aug 12, 2026 | 51.00 | 51.97 | 49.53 | 50.00 | 50.00 | 0.20% | 10,063 |
| Aug 11, 2026 | 48.88 | 50.75 | 48.88 | 49.90 | 49.90 | 3.70% | 8,231 |
| Aug 10, 2026 | 46.75 | 49.55 | 46.50 | 48.12 | 48.12 | 5.34% | 16,297 |
| Aug 7, 2026 | 44.99 | 46.49 | 44.99 | 45.68 | 45.68 | 1.53% | 7,591 |
| Aug 6, 2026 | 45.45 | 45.45 | 44.12 | 44.99 | 44.99 | 0.87% | 2,157 |
| Aug 5, 2026 | 45.35 | 45.35 | 44.21 | 44.60 | 44.60 | 0.65% | 996 |
| Aug 4, 2026 | 44.90 | 45.00 | 44.25 | 44.31 | 44.31 | 0.70% | 3,482 |
| Aug 3, 2026 | 45.50 | 45.50 | 44.00 | 44.00 | 44.00 | -0.79% | 400 |
| Jul 31, 2026 | 42.61 | 45.43 | 42.21 | 44.35 | 44.35 | 2.40% | 3,568 |
| Jul 30, 2026 | 43.01 | 44.00 | 41.80 | 43.31 | 43.31 | -1.55% | 15,574 |
| Jul 29, 2026 | 41.10 | 44.45 | 41.10 | 43.99 | 43.99 | 1.88% | 3,832 |
| Jul 28, 2026 | 44.00 | 44.78 | 43.01 | 43.18 | 43.18 | -1.95% | 3,106 |
| Jul 27, 2026 | 44.70 | 44.90 | 43.80 | 44.04 | 44.04 | -4.07% | 1,418 |
| Jul 24, 2026 | 42.30 | 46.50 | 42.30 | 45.91 | 45.91 | 3.19% | 5,107 |
| Jul 23, 2026 | 44.00 | 45.00 | 43.71 | 44.49 | 44.49 | -0.91% | 1,217 |
| Jul 22, 2026 | 46.20 | 46.20 | 44.00 | 44.90 | 44.90 | 2.05% | 1,294 |
| Jul 21, 2026 | 44.55 | 44.55 | 43.41 | 44.00 | 44.00 | -1.23% | 947 |
| Jul 20, 2026 | 44.50 | 44.55 | 44.30 | 44.55 | 44.55 | 0.52% | 358 |
| Jul 17, 2026 | 45.90 | 45.90 | 44.01 | 44.32 | 44.32 | -1.51% | 3,359 |
| Jul 16, 2026 | 44.00 | 45.50 | 44.00 | 45.00 | 45.00 | - | 3,191 |
| Jul 15, 2026 | 44.72 | 45.45 | 44.70 | 45.00 | 45.00 | 0.63% | 3,967 |
| Jul 14, 2026 | 45.98 | 45.99 | 44.50 | 44.72 | 44.72 | -3.81% | 1,931 |
| Jul 13, 2026 | 44.50 | 46.50 | 44.50 | 46.49 | 46.49 | 0.28% | 852 |
| Jul 10, 2026 | 47.00 | 47.50 | 46.35 | 46.36 | 46.36 | -0.30% | 459 |
| Jul 9, 2026 | 46.50 | 46.55 | 46.50 | 46.50 | 46.50 | -1.06% | 1,225 |
| Jul 8, 2026 | 48.90 | 49.79 | 47.00 | 47.00 | 47.00 | -2.21% | 1,628 |
| Jul 7, 2026 | 48.47 | 49.90 | 47.90 | 48.06 | 48.06 | -0.91% | 2,276 |
| Jul 6, 2026 | 48.70 | 49.37 | 47.90 | 48.50 | 48.50 | 3.15% | 15,165 |
| Jul 3, 2026 | 46.90 | 47.50 | 44.79 | 47.02 | 47.02 | 0.34% | 5,232 |
| Jul 2, 2026 | 45.70 | 47.70 | 45.70 | 46.86 | 46.86 | 2.63% | 2,282 |
| Jul 1, 2026 | 45.50 | 45.90 | 44.48 | 45.66 | 45.66 | 1.94% | 9,830 |
| Jun 30, 2026 | 43.70 | 44.99 | 43.10 | 44.79 | 44.79 | 2.97% | 1,459 |
| Jun 29, 2026 | 43.60 | 44.00 | 43.50 | 43.50 | 43.50 | -0.66% | 915 |
| Jun 25, 2026 | 44.95 | 44.95 | 43.10 | 43.79 | 43.79 | -3.12% | 2,800 |
| Jun 24, 2026 | 44.06 | 45.20 | 44.03 | 45.20 | 45.20 | 1.55% | 448 |
| Jun 23, 2026 | 46.44 | 46.44 | 44.28 | 44.51 | 44.51 | -1.53% | 494 |
| Jun 22, 2026 | 46.90 | 46.90 | 45.02 | 45.20 | 45.20 | 1.01% | 1,009 |
| Jun 19, 2026 | 45.40 | 45.45 | 44.06 | 44.75 | 44.75 | -0.33% | 1,668 |
| Jun 18, 2026 | 45.90 | 46.49 | 44.90 | 44.90 | 44.90 | -2.18% | 4,962 |
| Jun 17, 2026 | 46.25 | 46.25 | 45.01 | 45.90 | 45.90 | -0.89% | 828 |
| Jun 16, 2026 | 45.75 | 47.00 | 45.30 | 46.31 | 46.31 | 2.23% | 4,319 |
| Jun 15, 2026 | 45.69 | 46.39 | 45.10 | 45.30 | 45.30 | -0.85% | 2,024 |
| Jun 12, 2026 | 45.39 | 45.96 | 44.02 | 45.69 | 45.69 | 2.56% | 3,861 |