V-MARC India Limited (NSE:VMARCIND)
India · Delayed Price · Currency is INR 614.45
-1.90 (-0.31%)
At close: Jan 23, 2026
V-MARC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 627.05 | 643.95 | 613.60 | 616.35 | 616.35 | -1.42% | 19,500 |
| Jan 21, 2026 | 617.00 | 635.00 | 601.60 | 625.25 | 625.25 | 1.23% | 20,750 |
| Jan 20, 2026 | 641.00 | 641.00 | 614.95 | 617.65 | 617.65 | -4.23% | 26,250 |
| Jan 19, 2026 | 653.00 | 686.00 | 640.00 | 644.95 | 644.95 | -1.89% | 15,500 |
| Jan 16, 2026 | 675.00 | 679.00 | 655.00 | 657.40 | 657.40 | -0.69% | 4,500 |
| Jan 14, 2026 | 659.35 | 665.00 | 650.00 | 662.00 | 662.00 | 0.40% | 9,500 |
| Jan 13, 2026 | 640.00 | 667.50 | 639.35 | 659.35 | 659.35 | 3.13% | 14,250 |
| Jan 12, 2026 | 633.90 | 681.75 | 610.15 | 639.35 | 639.35 | 0.78% | 63,000 |
| Jan 9, 2026 | 668.75 | 674.00 | 619.00 | 634.40 | 634.40 | -5.14% | 34,250 |
| Jan 8, 2026 | 668.25 | 680.00 | 668.25 | 668.75 | 668.75 | 0.32% | 13,500 |
| Jan 7, 2026 | 681.05 | 681.05 | 660.40 | 666.60 | 666.60 | -2.12% | 12,000 |
| Jan 6, 2026 | 670.00 | 685.00 | 663.20 | 681.05 | 681.05 | 1.49% | 9,500 |
| Jan 5, 2026 | 685.00 | 687.00 | 665.00 | 671.05 | 671.05 | -0.16% | 13,000 |
| Jan 2, 2026 | 687.00 | 689.55 | 655.00 | 672.10 | 672.10 | -0.39% | 37,750 |
| Jan 1, 2026 | 687.00 | 693.00 | 667.10 | 674.70 | 674.70 | -1.24% | 23,500 |
| Dec 31, 2025 | 698.00 | 699.90 | 676.60 | 683.15 | 683.15 | 1.55% | 12,500 |
| Dec 30, 2025 | 719.15 | 720.00 | 659.95 | 672.70 | 672.70 | -6.46% | 36,750 |
| Dec 29, 2025 | 719.00 | 724.00 | 700.05 | 719.15 | 719.15 | 2.28% | 16,000 |
| Dec 26, 2025 | 714.95 | 715.00 | 699.95 | 703.15 | 703.15 | 1.06% | 4,750 |
| Dec 24, 2025 | 700.00 | 702.00 | 689.00 | 695.75 | 695.75 | -0.87% | 11,250 |
| Dec 23, 2025 | 711.00 | 737.80 | 685.05 | 701.85 | 701.85 | -2.48% | 29,500 |
| Dec 22, 2025 | 699.00 | 723.90 | 699.00 | 719.70 | 719.70 | 3.65% | 23,750 |
| Dec 19, 2025 | 675.35 | 698.90 | 675.35 | 694.35 | 694.35 | 3.20% | 10,500 |
| Dec 18, 2025 | 665.00 | 683.60 | 652.05 | 672.80 | 672.80 | 2.40% | 14,000 |
| Dec 17, 2025 | 665.60 | 685.80 | 655.00 | 657.05 | 657.05 | -1.28% | 12,000 |
| Dec 16, 2025 | 670.00 | 712.50 | 656.00 | 665.60 | 665.60 | -0.44% | 36,000 |
| Dec 15, 2025 | 684.95 | 684.95 | 666.10 | 668.55 | 668.55 | 1.20% | 37,500 |
| Dec 12, 2025 | 694.95 | 694.95 | 660.00 | 660.65 | 660.65 | -2.84% | 15,500 |
| Dec 11, 2025 | 699.00 | 699.00 | 672.50 | 679.95 | 679.95 | -1.46% | 7,250 |
| Dec 10, 2025 | 685.00 | 716.00 | 685.00 | 690.05 | 690.05 | 1.08% | 34,750 |
| Dec 9, 2025 | 598.00 | 689.00 | 580.00 | 682.65 | 682.65 | 11.53% | 61,750 |
| Dec 8, 2025 | 642.00 | 651.00 | 608.00 | 612.10 | 612.10 | -4.53% | 40,250 |
| Dec 5, 2025 | 670.00 | 670.00 | 632.00 | 641.15 | 641.15 | -4.38% | 61,500 |
| Dec 4, 2025 | 679.00 | 690.00 | 660.20 | 670.55 | 670.55 | -0.30% | 14,500 |
| Dec 3, 2025 | 709.95 | 709.95 | 662.00 | 672.60 | 672.60 | -2.52% | 31,000 |
| Dec 2, 2025 | 704.00 | 715.00 | 680.00 | 690.00 | 690.00 | -2.00% | 31,750 |
| Dec 1, 2025 | 720.10 | 724.00 | 702.00 | 704.10 | 704.10 | -1.43% | 12,250 |
| Nov 28, 2025 | 718.00 | 729.90 | 710.40 | 714.35 | 714.35 | -0.63% | 19,250 |
| Nov 27, 2025 | 740.00 | 740.00 | 715.10 | 718.90 | 718.90 | -1.09% | 17,750 |
| Nov 26, 2025 | 717.10 | 745.00 | 717.10 | 726.85 | 726.85 | 0.48% | 26,250 |
| Nov 25, 2025 | 729.00 | 743.80 | 720.00 | 723.40 | 723.40 | -0.63% | 15,000 |
| Nov 24, 2025 | 756.00 | 756.00 | 720.00 | 728.00 | 728.00 | -1.99% | 30,000 |
| Nov 21, 2025 | 730.00 | 753.00 | 720.00 | 742.75 | 742.75 | 0.36% | 20,250 |
| Nov 20, 2025 | 725.10 | 745.00 | 716.60 | 740.05 | 740.05 | 1.44% | 21,250 |
| Nov 19, 2025 | 760.00 | 768.00 | 724.00 | 729.55 | 729.55 | -3.53% | 25,250 |
| Nov 18, 2025 | 737.00 | 758.70 | 700.00 | 756.25 | 756.25 | 2.60% | 53,750 |
| Nov 17, 2025 | 760.00 | 779.00 | 728.25 | 737.05 | 737.05 | -3.29% | 32,250 |
| Nov 14, 2025 | 779.05 | 785.00 | 742.25 | 762.15 | 762.15 | -1.68% | 23,750 |
| Nov 13, 2025 | 775.00 | 788.85 | 759.00 | 775.20 | 775.20 | -1.07% | 28,250 |
| Nov 12, 2025 | 764.00 | 805.00 | 717.10 | 783.60 | 783.60 | 3.07% | 111,750 |