V2 Retail Limited (NSE:V2RETAIL)
India · Delayed Price · Currency is INR 1,720.80
+22.50 (1.32%)
Aug 22, 2025, 3:29 PM IST
V2 Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,694.90 | 1,742.60 | 1,680.20 | 1,720.80 | 1,720.80 | 1.32% | 48,649 |
| Aug 21, 2025 | 1,782.90 | 1,788.20 | 1,659.00 | 1,698.30 | 1,698.30 | -4.66% | 152,867 |
| Aug 20, 2025 | 1,815.20 | 1,823.50 | 1,755.60 | 1,781.40 | 1,781.40 | -1.86% | 63,791 |
| Aug 19, 2025 | 1,820.60 | 1,825.70 | 1,776.80 | 1,815.20 | 1,815.20 | -0.30% | 49,677 |
| Aug 18, 2025 | 1,748.00 | 1,837.00 | 1,748.00 | 1,820.60 | 1,820.60 | 5.99% | 97,235 |
| Aug 14, 2025 | 1,729.00 | 1,748.10 | 1,703.40 | 1,717.70 | 1,717.70 | -0.16% | 39,869 |
| Aug 13, 2025 | 1,748.00 | 1,748.00 | 1,703.70 | 1,720.40 | 1,720.40 | -0.66% | 22,794 |
| Aug 12, 2025 | 1,735.70 | 1,750.00 | 1,699.90 | 1,731.80 | 1,731.80 | 0.06% | 41,079 |
| Aug 11, 2025 | 1,735.00 | 1,749.90 | 1,694.40 | 1,730.70 | 1,730.70 | 0.27% | 38,962 |
| Aug 8, 2025 | 1,690.00 | 1,747.00 | 1,690.00 | 1,726.10 | 1,726.10 | 1.90% | 48,760 |
| Aug 7, 2025 | 1,699.00 | 1,704.40 | 1,651.10 | 1,693.90 | 1,693.90 | 0.67% | 72,781 |
| Aug 6, 2025 | 1,710.10 | 1,720.30 | 1,640.50 | 1,682.70 | 1,682.70 | -1.58% | 61,077 |
| Aug 5, 2025 | 1,651.00 | 1,749.90 | 1,651.00 | 1,709.70 | 1,709.70 | 1.82% | 108,968 |
| Aug 4, 2025 | 1,676.90 | 1,742.00 | 1,676.90 | 1,679.20 | 1,679.20 | -4.87% | 475,035 |
| Aug 1, 2025 | 1,765.10 | 1,765.10 | 1,765.10 | 1,765.10 | 1,765.10 | -5.00% | 36,159 |
| Jul 31, 2025 | 1,976.00 | 2,005.00 | 1,858.00 | 1,858.00 | 1,858.00 | -5.00% | 314,301 |
| Jul 30, 2025 | 1,936.60 | 1,979.90 | 1,920.40 | 1,955.70 | 1,955.70 | 0.99% | 120,573 |
| Jul 29, 2025 | 1,882.00 | 1,944.00 | 1,862.10 | 1,936.60 | 1,936.60 | 2.33% | 36,808 |
| Jul 28, 2025 | 1,912.00 | 1,955.60 | 1,864.20 | 1,892.50 | 1,892.50 | -1.93% | 46,092 |
| Jul 25, 2025 | 1,960.00 | 1,960.00 | 1,908.00 | 1,929.80 | 1,929.80 | -0.83% | 26,699 |
| Jul 24, 2025 | 1,900.00 | 1,959.00 | 1,874.50 | 1,945.90 | 1,945.90 | 2.35% | 45,846 |
| Jul 23, 2025 | 1,865.00 | 1,908.40 | 1,812.10 | 1,901.20 | 1,901.20 | 1.96% | 27,693 |
| Jul 22, 2025 | 1,887.90 | 1,887.90 | 1,856.40 | 1,864.70 | 1,864.70 | -0.84% | 54,600 |
| Jul 21, 2025 | 1,883.60 | 1,909.90 | 1,866.80 | 1,880.50 | 1,880.50 | -0.16% | 15,615 |
| Jul 18, 2025 | 1,865.00 | 1,909.20 | 1,855.60 | 1,883.60 | 1,883.60 | 1.00% | 20,454 |
| Jul 17, 2025 | 1,895.50 | 1,898.90 | 1,855.60 | 1,865.00 | 1,865.00 | -1.11% | 17,575 |
| Jul 16, 2025 | 1,923.00 | 1,923.00 | 1,881.00 | 1,886.00 | 1,886.00 | -1.05% | 26,402 |
| Jul 15, 2025 | 1,914.00 | 1,934.90 | 1,875.00 | 1,906.00 | 1,906.00 | 0.71% | 18,939 |
| Jul 14, 2025 | 1,915.30 | 1,949.40 | 1,866.00 | 1,892.50 | 1,892.50 | -1.19% | 40,785 |
| Jul 11, 2025 | 1,974.00 | 1,974.00 | 1,905.60 | 1,915.20 | 1,915.20 | -2.50% | 31,333 |
| Jul 10, 2025 | 1,984.00 | 1,984.00 | 1,951.00 | 1,964.30 | 1,964.30 | 0.08% | 23,449 |
| Jul 9, 2025 | 1,994.60 | 1,995.90 | 1,955.70 | 1,962.70 | 1,962.70 | -0.57% | 26,250 |
| Jul 8, 2025 | 2,014.00 | 2,014.00 | 1,955.60 | 1,973.90 | 1,973.90 | -0.94% | 31,412 |
| Jul 7, 2025 | 1,939.10 | 2,014.00 | 1,898.90 | 1,992.60 | 1,992.60 | 3.57% | 134,941 |
| Jul 4, 2025 | 1,849.90 | 1,923.90 | 1,805.00 | 1,923.90 | 1,923.90 | 5.00% | 117,474 |
| Jul 3, 2025 | 1,880.00 | 1,890.00 | 1,788.80 | 1,832.30 | 1,832.30 | 0.48% | 184,039 |
| Jul 2, 2025 | 1,885.00 | 1,910.00 | 1,811.10 | 1,823.60 | 1,823.60 | -1.59% | 99,154 |
| Jul 1, 2025 | 1,828.00 | 1,872.00 | 1,791.00 | 1,853.10 | 1,853.10 | 2.13% | 34,191 |
| Jun 30, 2025 | 1,787.10 | 1,839.90 | 1,787.10 | 1,814.50 | 1,814.50 | 1.85% | 57,877 |
| Jun 27, 2025 | 1,845.00 | 1,845.00 | 1,753.20 | 1,781.50 | 1,781.50 | -1.54% | 45,524 |
| Jun 26, 2025 | 1,842.00 | 1,885.10 | 1,795.00 | 1,809.40 | 1,809.40 | -2.44% | 68,043 |
| Jun 25, 2025 | 1,890.00 | 1,950.00 | 1,825.10 | 1,854.60 | 1,854.60 | -1.02% | 38,817 |
| Jun 24, 2025 | 1,885.00 | 1,889.70 | 1,871.00 | 1,873.80 | 1,873.80 | 0.53% | 24,943 |
| Jun 23, 2025 | 1,805.10 | 1,874.70 | 1,805.10 | 1,864.00 | 1,864.00 | 1.48% | 30,193 |
| Jun 20, 2025 | 1,837.00 | 1,879.20 | 1,806.70 | 1,836.90 | 1,836.90 | 1.68% | 37,025 |
| Jun 19, 2025 | 1,870.00 | 1,898.00 | 1,800.20 | 1,806.60 | 1,806.60 | -2.28% | 40,878 |
| Jun 18, 2025 | 1,908.00 | 1,920.00 | 1,831.90 | 1,848.70 | 1,848.70 | -1.96% | 30,655 |
| Jun 17, 2025 | 1,806.00 | 1,899.90 | 1,805.00 | 1,885.70 | 1,885.70 | 3.08% | 61,328 |
| Jun 16, 2025 | 1,811.30 | 1,845.00 | 1,801.00 | 1,829.40 | 1,829.40 | -0.22% | 17,677 |
| Jun 13, 2025 | 1,798.00 | 1,840.00 | 1,780.10 | 1,833.40 | 1,833.40 | 1.56% | 14,373 |