V-MARC India Limited (NSE:VMARCIND)
India · Delayed Price · Currency is INR 447.85
+17.55 (4.08%)
At close: Jul 29, 2025
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 448.05 | 467.50 | 448.05 | 464.85 | 464.85 | 1.57% | 21,000 |
| Jul 31, 2025 | 445.00 | 460.00 | 431.00 | 457.65 | 457.65 | 2.84% | 91,750 |
| Jul 30, 2025 | 447.45 | 447.50 | 441.00 | 445.00 | 445.00 | -0.64% | 3,750 |
| Jul 29, 2025 | 431.90 | 449.00 | 431.90 | 447.85 | 447.85 | 4.08% | 15,750 |
| Jul 28, 2025 | 464.65 | 464.65 | 430.30 | 430.30 | 430.30 | -5.00% | 33,250 |
| Jul 25, 2025 | 459.00 | 460.00 | 443.10 | 452.95 | 452.95 | -1.09% | 13,000 |
| Jul 24, 2025 | 460.40 | 467.00 | 445.00 | 457.95 | 457.95 | -0.53% | 17,750 |
| Jul 23, 2025 | 444.50 | 460.40 | 444.50 | 460.40 | 460.40 | 4.99% | 42,500 |
| Jul 22, 2025 | 439.40 | 451.00 | 437.00 | 438.50 | 438.50 | 0.76% | 19,750 |
| Jul 21, 2025 | 445.00 | 447.20 | 426.00 | 435.20 | 435.20 | -2.04% | 15,250 |
| Jul 18, 2025 | 458.00 | 474.00 | 440.95 | 444.25 | 444.25 | -2.83% | 29,750 |
| Jul 17, 2025 | 455.00 | 468.20 | 427.00 | 457.20 | 457.20 | 2.52% | 109,000 |
| Jul 16, 2025 | 438.95 | 445.95 | 432.00 | 445.95 | 445.95 | 4.99% | 103,750 |
| Jul 15, 2025 | 396.25 | 424.75 | 396.25 | 424.75 | 424.75 | 4.99% | 39,750 |
| Jul 14, 2025 | 390.05 | 409.00 | 390.00 | 404.55 | 404.55 | 2.34% | 18,500 |
| Jul 11, 2025 | 405.05 | 407.40 | 394.00 | 395.30 | 395.30 | -3.59% | 40,750 |
| Jul 10, 2025 | 418.90 | 418.90 | 405.20 | 410.00 | 410.00 | -0.36% | 6,500 |
| Jul 9, 2025 | 405.00 | 416.20 | 402.40 | 411.50 | 411.50 | 0.38% | 34,000 |
| Jul 8, 2025 | 403.95 | 417.80 | 395.35 | 409.95 | 409.95 | 1.11% | 50,250 |
| Jul 7, 2025 | 437.10 | 437.10 | 398.00 | 405.45 | 405.45 | -2.61% | 287,750 |
| Jul 4, 2025 | 416.30 | 416.30 | 416.30 | 416.30 | 416.30 | 4.99% | 21,250 |
| Jul 3, 2025 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | 4.99% | 13,250 |
| Jul 2, 2025 | 377.65 | 377.65 | 377.65 | 377.65 | 377.65 | 4.99% | 6,500 |
| Jul 1, 2025 | 359.70 | 359.70 | 359.70 | 359.70 | 359.70 | 4.99% | 29,250 |
| Jun 30, 2025 | 340.00 | 342.60 | 330.00 | 342.60 | 342.60 | 5.00% | 31,000 |
| Jun 27, 2025 | 314.95 | 326.30 | 305.00 | 326.30 | 326.30 | 4.99% | 96,500 |
| Jun 26, 2025 | 291.00 | 314.00 | 291.00 | 310.80 | 310.80 | 3.46% | 28,000 |
| Jun 25, 2025 | 310.00 | 310.00 | 295.00 | 300.40 | 300.40 | -0.13% | 32,500 |
| Jun 24, 2025 | 304.95 | 307.90 | 295.20 | 300.80 | 300.80 | 0.55% | 31,500 |
| Jun 23, 2025 | 285.00 | 304.40 | 285.00 | 299.15 | 299.15 | 1.86% | 11,750 |
| Jun 20, 2025 | 294.70 | 294.70 | 271.35 | 293.70 | 293.70 | 2.84% | 28,750 |
| Jun 19, 2025 | 293.00 | 300.00 | 285.55 | 285.60 | 285.60 | -2.53% | 18,000 |
| Jun 18, 2025 | 287.00 | 293.00 | 285.00 | 293.00 | 293.00 | 0.57% | 10,500 |
| Jun 17, 2025 | 290.00 | 307.95 | 287.00 | 291.35 | 291.35 | -0.75% | 25,500 |
| Jun 16, 2025 | 293.55 | 310.00 | 293.55 | 293.55 | 293.55 | -5.00% | 46,750 |
| Jun 13, 2025 | 305.00 | 309.95 | 304.95 | 309.00 | 309.00 | -0.69% | 11,750 |
| Jun 12, 2025 | 314.95 | 314.95 | 311.15 | 311.15 | 311.15 | -2.00% | 14,000 |
| Jun 11, 2025 | 310.00 | 319.30 | 310.00 | 317.50 | 317.50 | 1.42% | 10,500 |
| Jun 10, 2025 | 319.30 | 319.30 | 313.05 | 313.05 | 313.05 | -1.99% | 7,250 |
| Jun 9, 2025 | 320.00 | 325.00 | 319.40 | 319.40 | 319.40 | 0.13% | 10,750 |
| Jun 6, 2025 | 324.30 | 324.30 | 317.00 | 319.00 | 319.00 | 0.31% | 11,250 |
| Jun 5, 2025 | 316.60 | 325.40 | 316.60 | 318.00 | 318.00 | -0.33% | 9,500 |
| Jun 4, 2025 | 322.00 | 322.00 | 316.55 | 319.05 | 319.05 | -1.22% | 3,000 |
| Jun 3, 2025 | 325.00 | 325.00 | 323.00 | 323.00 | 323.00 | -1.82% | 3,250 |
| Jun 2, 2025 | 334.00 | 334.00 | 329.00 | 329.00 | 329.00 | -0.90% | 7,750 |
| May 30, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 1.95% | 14,000 |
| May 29, 2025 | 321.00 | 325.65 | 321.00 | 325.65 | 325.65 | 1.99% | 11,250 |
| May 28, 2025 | 319.00 | 319.30 | 319.00 | 319.30 | 319.30 | 2.00% | 11,500 |
| May 27, 2025 | 314.00 | 314.00 | 313.05 | 313.05 | 313.05 | -1.99% | 12,000 |
| May 26, 2025 | 318.50 | 320.85 | 318.50 | 319.40 | 319.40 | 0.28% | 2,250 |