VMS TMT Limited (BOM:544521)
India · Delayed Price · Currency is INR 46.52
+1.98 (4.45%)
At close: Oct 6, 2026
BOM:544521 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 45.60 | 46.89 | 45.00 | 46.52 | 46.52 | 4.45% | 6,396 |
| Oct 5, 2026 | 46.37 | 48.37 | 42.62 | 44.54 | 44.54 | -5.87% | 15,057 |
| Oct 1, 2026 | 49.10 | 49.90 | 46.84 | 47.32 | 47.32 | -3.63% | 6,991 |
| Sep 30, 2026 | 49.32 | 50.16 | 48.73 | 49.10 | 49.10 | 0.61% | 2,825 |
| Sep 29, 2026 | 50.00 | 50.00 | 48.23 | 48.80 | 48.80 | 1.84% | 6,002 |
| Sep 28, 2026 | 46.99 | 48.58 | 46.40 | 47.92 | 47.92 | 2.85% | 4,569 |
| Sep 25, 2026 | 46.46 | 46.75 | 45.56 | 46.59 | 46.59 | 1.28% | 1,014 |
| Sep 24, 2026 | 45.55 | 46.99 | 45.55 | 46.00 | 46.00 | -0.54% | 3,611 |
| Sep 23, 2026 | 47.21 | 47.48 | 45.80 | 46.25 | 46.25 | -2.03% | 5,936 |
| Sep 22, 2026 | 48.40 | 48.40 | 47.16 | 47.21 | 47.21 | -2.46% | 1,066 |
| Sep 21, 2026 | 49.70 | 50.50 | 48.15 | 48.40 | 48.40 | -2.62% | 3,828 |
| Sep 18, 2026 | 50.97 | 50.97 | 48.01 | 49.70 | 49.70 | -1.06% | 2,058 |
| Sep 17, 2026 | 51.65 | 51.65 | 49.98 | 50.23 | 50.23 | -0.81% | 6,420 |
| Sep 16, 2026 | 49.49 | 50.95 | 48.30 | 50.64 | 50.64 | 7.04% | 13,605 |
| Sep 15, 2026 | 48.45 | 48.45 | 45.00 | 47.31 | 47.31 | 7.25% | 9,958 |
| Sep 11, 2026 | 44.87 | 44.87 | 44.00 | 44.11 | 44.11 | 0.09% | 1,275 |
| Sep 10, 2026 | 44.16 | 44.45 | 44.00 | 44.07 | 44.07 | -0.20% | 1,625 |
| Sep 9, 2026 | 44.60 | 44.65 | 44.01 | 44.16 | 44.16 | -1.47% | 3,123 |
| Sep 8, 2026 | 44.00 | 45.50 | 44.00 | 44.82 | 44.82 | 0.38% | 2,337 |
| Sep 7, 2026 | 45.90 | 45.90 | 44.40 | 44.65 | 44.65 | -1.39% | 1,766 |
| Sep 4, 2026 | 45.42 | 45.97 | 44.98 | 45.28 | 45.28 | -0.46% | 2,019 |
| Sep 3, 2026 | 45.60 | 45.99 | 45.41 | 45.49 | 45.49 | 0.22% | 2,315 |
| Sep 2, 2026 | 45.16 | 46.50 | 44.00 | 45.39 | 45.39 | 0.04% | 7,244 |
| Sep 1, 2026 | 45.66 | 46.00 | 45.00 | 45.37 | 45.37 | -0.57% | 5,231 |
| Aug 31, 2026 | 46.93 | 46.93 | 45.51 | 45.63 | 45.63 | -0.83% | 3,864 |
| Aug 28, 2026 | 46.58 | 46.59 | 46.00 | 46.01 | 46.01 | -0.48% | 838 |
| Aug 27, 2026 | 47.44 | 47.44 | 46.23 | 46.23 | 46.23 | -0.62% | 886 |
| Aug 26, 2026 | 46.50 | 47.11 | 46.17 | 46.52 | 46.52 | -1.11% | 1,392 |
| Aug 25, 2026 | 48.94 | 48.94 | 46.50 | 47.04 | 47.04 | -0.86% | 4,233 |
| Aug 24, 2026 | 48.50 | 48.50 | 46.65 | 47.45 | 47.45 | -1.35% | 6,771 |
| 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 |