V2 Retail Limited (NSE:V2RETAIL)
India · Delayed Price · Currency is INR 2,161.00
+79.60 (3.82%)
Oct 1, 2025, 3:30 PM IST
V2 Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 2,085.00 | 2,175.00 | 2,051.60 | 2,165.00 | 2,165.00 | 4.02% | 108,362 |
| Sep 30, 2025 | 2,058.00 | 2,219.70 | 2,035.30 | 2,081.40 | 2,081.40 | 0.36% | 448,803 |
| Sep 29, 2025 | 1,919.00 | 2,074.40 | 1,919.00 | 2,074.00 | 2,074.00 | 9.97% | 365,304 |
| Sep 26, 2025 | 1,900.90 | 1,922.80 | 1,861.00 | 1,885.90 | 1,885.90 | -2.21% | 68,764 |
| Sep 25, 2025 | 1,969.00 | 1,969.00 | 1,905.20 | 1,928.60 | 1,928.60 | -2.05% | 78,185 |
| Sep 24, 2025 | 1,976.00 | 2,015.00 | 1,962.50 | 1,969.00 | 1,969.00 | -0.94% | 89,534 |
| Sep 23, 2025 | 1,990.00 | 1,999.00 | 1,952.00 | 1,987.60 | 1,987.60 | -0.07% | 69,417 |
| Sep 22, 2025 | 1,873.00 | 2,004.30 | 1,852.50 | 1,989.00 | 1,989.00 | 7.04% | 247,449 |
| Sep 19, 2025 | 1,860.00 | 1,909.80 | 1,830.00 | 1,858.10 | 1,858.10 | 0.35% | 81,047 |
| Sep 18, 2025 | 1,798.00 | 1,918.00 | 1,794.90 | 1,851.70 | 1,851.70 | 3.34% | 164,189 |
| Sep 17, 2025 | 1,674.60 | 1,819.00 | 1,655.10 | 1,791.80 | 1,791.80 | 8.35% | 225,072 |
| Sep 16, 2025 | 1,624.00 | 1,699.50 | 1,608.10 | 1,653.70 | 1,653.70 | 2.43% | 52,886 |
| Sep 15, 2025 | 1,623.00 | 1,638.30 | 1,594.00 | 1,614.50 | 1,614.50 | 0.05% | 60,614 |
| Sep 12, 2025 | 1,625.00 | 1,625.00 | 1,592.00 | 1,613.70 | 1,613.70 | 1.02% | 48,472 |
| Sep 11, 2025 | 1,591.10 | 1,625.00 | 1,589.90 | 1,597.40 | 1,597.40 | 0.04% | 54,106 |
| Sep 10, 2025 | 1,600.90 | 1,637.90 | 1,585.60 | 1,596.80 | 1,596.80 | -0.26% | 111,515 |
| Sep 9, 2025 | 1,647.90 | 1,654.00 | 1,595.60 | 1,600.90 | 1,600.90 | -2.60% | 79,922 |
| Sep 8, 2025 | 1,640.00 | 1,668.00 | 1,636.00 | 1,643.70 | 1,643.70 | 0.44% | 78,268 |
| Sep 5, 2025 | 1,665.90 | 1,678.30 | 1,621.10 | 1,636.50 | 1,636.50 | -1.82% | 86,564 |
| Sep 4, 2025 | 1,720.90 | 1,730.00 | 1,643.00 | 1,666.90 | 1,666.90 | -1.23% | 166,648 |
| Sep 3, 2025 | 1,698.00 | 1,710.00 | 1,671.30 | 1,687.70 | 1,687.70 | 1.73% | 53,925 |
| Sep 2, 2025 | 1,722.60 | 1,729.10 | 1,642.50 | 1,659.00 | 1,659.00 | -3.69% | 98,415 |
| Sep 1, 2025 | 1,739.00 | 1,739.00 | 1,690.30 | 1,722.60 | 1,722.60 | -0.24% | 33,858 |
| Aug 29, 2025 | 1,736.50 | 1,744.30 | 1,690.00 | 1,726.70 | 1,726.70 | -0.56% | 86,217 |
| Aug 28, 2025 | 1,734.40 | 1,758.20 | 1,705.00 | 1,736.50 | 1,736.50 | 1.19% | 54,257 |
| Aug 26, 2025 | 1,752.00 | 1,759.90 | 1,705.20 | 1,716.10 | 1,716.10 | -1.42% | 73,685 |
| Aug 25, 2025 | 1,720.70 | 1,760.00 | 1,701.50 | 1,740.80 | 1,740.80 | 1.16% | 51,302 |
| Aug 22, 2025 | 1,694.90 | 1,742.60 | 1,680.20 | 1,720.80 | 1,720.80 | 1.32% | 48,651 |
| 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 |