V2 Retail Limited (NSE:V2RETAIL)
India · Delayed Price · Currency is INR 200.49
-2.87 (-1.41%)
May 5, 2026, 3:30 PM IST
V2 Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 200.01 | 202.23 | 194.12 | 201.00 | - | -1.16% | 1,692,118 |
| May 4, 2026 | 199.00 | 204.83 | 197.76 | 203.36 | 203.36 | 2.37% | 2,560,310 |
| Apr 30, 2026 | 199.62 | 201.80 | 195.25 | 198.65 | 198.65 | -0.60% | 1,301,694 |
| Apr 29, 2026 | 205.00 | 205.31 | 199.16 | 199.84 | 199.84 | -1.98% | 795,267 |
| Apr 28, 2026 | 205.01 | 207.89 | 201.02 | 203.88 | 203.88 | -0.91% | 537,502 |
| Apr 27, 2026 | 205.00 | 208.88 | 204.06 | 205.75 | 205.75 | 1.32% | 564,472 |
| Apr 24, 2026 | 209.00 | 209.89 | 200.15 | 203.06 | 203.06 | -2.11% | 623,755 |
| Apr 23, 2026 | 206.85 | 209.61 | 202.20 | 207.43 | 207.43 | 0.93% | 1,199,000 |
| Apr 22, 2026 | 199.00 | 206.38 | 194.04 | 205.52 | 205.52 | 4.01% | 2,085,631 |
| Apr 21, 2026 | 190.25 | 201.00 | 190.25 | 197.59 | 197.59 | 3.12% | 1,521,420 |
| Apr 20, 2026 | 193.44 | 195.55 | 189.13 | 191.61 | 191.61 | -0.95% | 1,724,698 |
| Apr 17, 2026 | 194.81 | 196.74 | 189.94 | 193.44 | 193.44 | -0.51% | 2,521,576 |
| Apr 16, 2026 | 199.00 | 200.64 | 193.56 | 194.43 | 194.43 | -0.58% | 898,133 |
| Apr 15, 2026 | 198.00 | 198.97 | 191.35 | 195.56 | 195.56 | 0.72% | 2,711,326 |
| Apr 13, 2026 | 194.60 | 194.98 | 190.49 | 194.17 | 194.17 | -1.50% | 690,033 |
| Apr 10, 2026 | 194.45 | 199.20 | 194.45 | 197.13 | 197.13 | 1.47% | 1,046,059 |
| Apr 9, 2026 | 196.05 | 201.63 | 193.27 | 194.28 | 194.28 | -2.18% | 1,006,039 |
| Apr 8, 2026 | 196.69 | 200.27 | 194.17 | 198.60 | 198.60 | 4.33% | 861,852 |
| Apr 7, 2026 | 195.25 | 198.34 | 188.95 | 190.35 | 190.35 | -2.12% | 584,033 |
| Apr 6, 2026 | 190.00 | 196.90 | 189.24 | 194.47 | 194.47 | 1.44% | 1,026,230 |
| Apr 2, 2026 | 187.20 | 193.10 | 180.00 | 191.71 | 191.71 | 1.21% | 1,179,189 |
| Apr 1, 2026 | 198.20 | 198.99 | 187.00 | 189.42 | 189.42 | 0.17% | 1,959,738 |
| Mar 30, 2026 | 193.40 | 195.10 | 184.60 | 189.10 | 189.10 | -4.16% | 1,386,451 |
| Mar 27, 2026 | 193.70 | 204.70 | 186.10 | 197.30 | 197.30 | 0.51% | 2,265,591 |
| Mar 25, 2026 | 195.00 | 218.00 | 193.20 | 196.30 | 196.30 | 1.86% | 1,998,378 |
| Mar 24, 2026 | 184.10 | 193.90 | 183.91 | 192.72 | 192.72 | 5.43% | 836,890 |
| Mar 23, 2026 | 190.49 | 191.74 | 172.03 | 182.79 | 182.79 | -4.41% | 1,587,660 |
| Mar 20, 2026 | 191.80 | 195.49 | 190.05 | 191.22 | 191.22 | 0.50% | 745,560 |
| Mar 19, 2026 | 189.50 | 193.67 | 189.00 | 190.26 | 190.26 | -1.08% | 489,500 |
| Mar 18, 2026 | 189.00 | 198.00 | 189.00 | 192.33 | 192.33 | 1.15% | 791,480 |
| Mar 17, 2026 | 191.75 | 191.75 | 187.10 | 190.14 | 190.14 | 0.25% | 492,260 |
| Mar 16, 2026 | 194.40 | 194.43 | 183.96 | 189.66 | 189.66 | -1.62% | 1,289,930 |
| Mar 13, 2026 | 200.30 | 200.30 | 190.00 | 192.79 | 192.79 | -3.08% | 912,270 |
| Mar 12, 2026 | 198.90 | 199.99 | 190.02 | 198.91 | 198.91 | 1.10% | 572,500 |
| Mar 11, 2026 | 196.62 | 199.50 | 194.75 | 196.74 | 196.74 | 0.57% | 633,570 |
| Mar 10, 2026 | 193.98 | 196.20 | 191.60 | 195.63 | 195.63 | 2.52% | 1,098,460 |
| Mar 9, 2026 | 189.94 | 192.00 | 186.12 | 190.83 | 190.83 | -1.54% | 1,127,620 |
| Mar 6, 2026 | 196.99 | 196.99 | 192.53 | 193.81 | 193.81 | -1.00% | 420,310 |
| Mar 5, 2026 | 193.58 | 196.53 | 191.32 | 195.77 | 195.77 | 1.56% | 493,080 |
| Mar 4, 2026 | 191.50 | 193.60 | 186.22 | 192.77 | 192.77 | -0.65% | 995,440 |
| Mar 2, 2026 | 190.00 | 196.48 | 189.01 | 194.04 | 194.04 | -2.70% | 919,630 |
| Feb 27, 2026 | 195.60 | 199.96 | 194.98 | 199.42 | 199.42 | 0.98% | 392,500 |
| Feb 26, 2026 | 196.00 | 199.90 | 196.00 | 197.48 | 197.48 | 0.43% | 279,190 |
| Feb 25, 2026 | 199.10 | 199.27 | 194.64 | 196.63 | 196.63 | -1.41% | 1,060,490 |
| Feb 24, 2026 | 198.01 | 200.00 | 197.23 | 199.44 | 199.44 | 0.16% | 343,160 |
| Feb 23, 2026 | 201.31 | 201.31 | 197.82 | 199.13 | 199.13 | 0.23% | 528,970 |
| Feb 20, 2026 | 198.03 | 201.76 | 195.25 | 198.67 | 198.67 | -0.69% | 654,440 |
| Feb 19, 2026 | 200.40 | 203.49 | 199.51 | 200.06 | 200.06 | -0.81% | 661,280 |
| Feb 18, 2026 | 202.24 | 203.54 | 198.81 | 201.70 | 201.70 | -0.26% | 309,070 |
| Feb 17, 2026 | 198.52 | 204.00 | 198.52 | 202.23 | 202.23 | 1.87% | 313,440 |