V-MARC India Limited (NSE:VMARCIND)
India · Delayed Price · Currency is INR 1,570.00
+23.65 (1.53%)
Jul 6, 2026, 3:29 PM IST
V-MARC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,565.00 | 1,596.90 | 1,525.00 | 1,546.35 | 1,546.35 | -0.89% | 44,250 |
| Jul 2, 2026 | 1,600.00 | 1,621.80 | 1,542.00 | 1,560.30 | 1,560.30 | -2.24% | 39,000 |
| Jul 1, 2026 | 1,610.00 | 1,644.00 | 1,590.15 | 1,596.05 | 1,596.05 | -0.27% | 26,000 |
| Jun 30, 2026 | 1,550.00 | 1,647.85 | 1,550.00 | 1,600.35 | 1,600.35 | 3.47% | 27,750 |
| Jun 29, 2026 | 1,570.00 | 1,588.85 | 1,521.00 | 1,546.65 | 1,546.65 | -2.14% | 30,250 |
| Jun 25, 2026 | 1,614.45 | 1,629.95 | 1,570.00 | 1,580.50 | 1,580.50 | -2.10% | 17,750 |
| Jun 24, 2026 | 1,629.95 | 1,654.95 | 1,582.00 | 1,614.45 | 1,614.45 | -0.62% | 20,750 |
| Jun 23, 2026 | 1,624.00 | 1,631.90 | 1,565.00 | 1,624.55 | 1,624.55 | 0.78% | 35,750 |
| Jun 22, 2026 | 1,604.95 | 1,644.95 | 1,586.00 | 1,611.90 | 1,611.90 | 0.76% | 28,000 |
| Jun 19, 2026 | 1,595.95 | 1,605.75 | 1,551.00 | 1,599.75 | 1,599.75 | 0.06% | 20,000 |
| Jun 18, 2026 | 1,664.10 | 1,680.00 | 1,576.00 | 1,598.75 | 1,598.75 | -3.92% | 50,750 |
| Jun 17, 2026 | 1,644.00 | 1,708.00 | 1,601.05 | 1,664.05 | 1,664.05 | 3.45% | 94,750 |
| Jun 16, 2026 | 1,449.00 | 1,639.95 | 1,449.00 | 1,608.60 | 1,608.60 | 12.98% | 105,500 |
| Jun 15, 2026 | 1,427.95 | 1,429.05 | 1,399.65 | 1,423.80 | 1,423.80 | 1.73% | 15,250 |
| Jun 12, 2026 | 1,410.00 | 1,428.00 | 1,377.00 | 1,399.65 | 1,399.65 | 2.69% | 14,750 |
| Jun 11, 2026 | 1,411.70 | 1,411.70 | 1,349.00 | 1,363.00 | 1,363.00 | -2.45% | 29,250 |
| Jun 10, 2026 | 1,410.00 | 1,428.75 | 1,392.15 | 1,397.25 | 1,397.25 | 0.03% | 47,250 |
| Jun 9, 2026 | 1,397.50 | 1,459.00 | 1,382.25 | 1,396.85 | 1,396.85 | 1.04% | 67,000 |
| Jun 8, 2026 | 1,457.00 | 1,467.95 | 1,370.00 | 1,382.50 | 1,382.50 | -8.68% | 110,750 |
| Jun 5, 2026 | 1,535.00 | 1,555.10 | 1,487.25 | 1,513.95 | 1,513.95 | -0.63% | 58,000 |
| Jun 4, 2026 | 1,449.00 | 1,615.00 | 1,449.00 | 1,523.60 | 1,523.60 | 5.79% | 126,500 |
| Jun 3, 2026 | 1,439.00 | 1,460.00 | 1,400.10 | 1,440.25 | 1,440.25 | 0.25% | 38,250 |
| Jun 2, 2026 | 1,398.65 | 1,443.00 | 1,375.00 | 1,436.65 | 1,436.65 | 2.26% | 57,750 |
| Jun 1, 2026 | 1,403.00 | 1,482.00 | 1,371.25 | 1,404.85 | 1,404.85 | 1.35% | 122,250 |
| May 29, 2026 | 1,234.00 | 1,397.30 | 1,234.00 | 1,386.10 | 1,386.10 | 13.40% | 141,000 |
| May 27, 2026 | 1,142.50 | 1,243.40 | 1,142.50 | 1,222.30 | 1,222.30 | 6.97% | 87,750 |
| May 26, 2026 | 1,158.95 | 1,160.00 | 1,130.55 | 1,142.65 | 1,142.65 | -1.01% | 42,750 |
| May 25, 2026 | 1,129.95 | 1,179.00 | 1,095.05 | 1,154.30 | 1,154.30 | 2.89% | 79,000 |
| May 22, 2026 | 1,120.00 | 1,133.45 | 1,102.00 | 1,121.90 | 1,121.90 | 0.95% | 22,750 |
| May 21, 2026 | 1,135.00 | 1,141.95 | 1,080.55 | 1,111.30 | 1,111.30 | -1.28% | 51,500 |
| May 20, 2026 | 1,058.95 | 1,130.00 | 1,045.10 | 1,125.70 | 1,125.70 | 7.67% | 78,750 |
| May 19, 2026 | 1,063.50 | 1,073.00 | 1,025.00 | 1,045.50 | 1,045.50 | -0.69% | 48,750 |
| May 18, 2026 | 1,090.00 | 1,119.00 | 1,030.00 | 1,052.80 | 1,052.80 | -3.40% | 66,750 |
| May 15, 2026 | 1,127.00 | 1,130.35 | 1,068.35 | 1,089.85 | 1,089.85 | -3.15% | 56,750 |
| May 14, 2026 | 1,217.50 | 1,224.95 | 1,090.35 | 1,125.35 | 1,125.35 | -5.72% | 88,500 |
| May 13, 2026 | 1,200.00 | 1,232.00 | 1,180.00 | 1,193.60 | 1,193.60 | 1.17% | 65,500 |
| May 12, 2026 | 1,219.00 | 1,260.00 | 1,160.60 | 1,179.85 | 1,179.85 | 4.08% | 333,250 |
| May 11, 2026 | 1,015.00 | 1,170.00 | 1,015.00 | 1,133.60 | 1,133.60 | 11.25% | 194,250 |
| May 8, 2026 | 1,023.00 | 1,023.00 | 990.00 | 1,019.00 | 1,019.00 | 1.25% | 27,250 |
| May 7, 2026 | 1,025.00 | 1,025.00 | 982.15 | 1,006.40 | 1,006.40 | 1.99% | 33,750 |
| May 6, 2026 | 989.95 | 994.00 | 975.00 | 986.75 | 986.75 | 2.63% | 21,250 |
| May 5, 2026 | 970.00 | 970.00 | 957.10 | 961.45 | 961.45 | -0.79% | 32,750 |
| May 4, 2026 | 991.45 | 991.45 | 925.30 | 969.15 | 969.15 | -2.25% | 46,500 |
| Apr 30, 2026 | 1,030.00 | 1,030.00 | 980.00 | 991.45 | 991.45 | -0.65% | 13,500 |
| Apr 29, 2026 | 983.00 | 1,007.95 | 982.55 | 997.95 | 997.95 | 1.83% | 16,500 |
| Apr 28, 2026 | 1,000.00 | 1,014.90 | 961.55 | 980.05 | 980.05 | -0.07% | 25,250 |
| Apr 27, 2026 | 905.00 | 990.00 | 905.00 | 980.70 | 980.70 | 9.62% | 32,250 |
| Apr 24, 2026 | 902.00 | 932.95 | 888.00 | 894.60 | 894.60 | -3.56% | 25,500 |
| Apr 23, 2026 | 919.00 | 944.85 | 890.00 | 927.65 | 927.65 | 0.94% | 23,500 |
| Apr 22, 2026 | 964.95 | 968.00 | 910.05 | 919.00 | 919.00 | -3.77% | 34,000 |