V-MARC India Limited (NSE:VMARCIND)
India · Delayed Price · Currency is INR 1,148.00
-6.30 (-0.55%)
May 26, 2026, 3:29 PM IST
V-MARC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 919.90 | 963.95 | 919.90 | 955.00 | 955.00 | 5.32% | 47,250 |
| Apr 20, 2026 | 855.00 | 922.80 | 830.00 | 906.75 | 906.75 | 7.28% | 57,250 |
| Apr 17, 2026 | 837.00 | 856.00 | 835.00 | 845.20 | 845.20 | 0.96% | 15,000 |
| Apr 16, 2026 | 869.95 | 874.00 | 820.00 | 837.15 | 837.15 | -1.84% | 40,500 |
| Apr 15, 2026 | 781.00 | 858.00 | 781.00 | 852.85 | 852.85 | 11.73% | 69,000 |
| Apr 13, 2026 | 759.00 | 795.00 | 755.30 | 763.30 | 763.30 | -4.33% | 34,250 |
| Apr 10, 2026 | 770.00 | 799.50 | 755.00 | 797.85 | 797.85 | 4.84% | 34,000 |
| Apr 9, 2026 | 723.00 | 765.00 | 723.00 | 761.00 | 761.00 | 6.03% | 36,250 |
| Apr 8, 2026 | 700.10 | 735.00 | 700.00 | 717.70 | 717.70 | 6.07% | 30,750 |
| Apr 7, 2026 | 704.00 | 710.00 | 670.00 | 676.65 | 676.65 | -1.38% | 39,500 |
| Apr 6, 2026 | 637.50 | 698.00 | 637.50 | 686.10 | 686.10 | 7.62% | 25,250 |
| Apr 2, 2026 | 621.00 | 641.05 | 614.95 | 637.50 | 637.50 | 2.66% | 17,000 |
| Apr 1, 2026 | 646.00 | 646.00 | 608.05 | 621.00 | 621.00 | 7.01% | 26,000 |
| Mar 30, 2026 | 605.00 | 608.95 | 575.00 | 580.30 | 580.30 | -3.67% | 67,000 |
| Mar 27, 2026 | 656.95 | 675.00 | 535.35 | 602.40 | 602.40 | -8.30% | 64,750 |
| Mar 25, 2026 | 654.00 | 665.00 | 654.00 | 656.95 | 656.95 | 3.52% | 9,000 |
| Mar 24, 2026 | 640.00 | 645.00 | 615.00 | 634.60 | 634.60 | 4.41% | 21,000 |
| Mar 23, 2026 | 642.00 | 648.00 | 602.50 | 607.80 | 607.80 | -6.61% | 31,000 |
| Mar 20, 2026 | 658.15 | 677.00 | 643.00 | 650.85 | 650.85 | -0.60% | 21,000 |
| Mar 19, 2026 | 672.00 | 689.65 | 651.00 | 654.75 | 654.75 | -4.02% | 23,000 |
| Mar 18, 2026 | 679.00 | 683.95 | 660.00 | 682.15 | 682.15 | 0.35% | 19,250 |
| Mar 17, 2026 | 697.00 | 697.00 | 678.25 | 679.75 | 679.75 | -0.45% | 11,000 |
| Mar 16, 2026 | 685.00 | 699.00 | 677.00 | 682.80 | 682.80 | -1.22% | 16,500 |
| Mar 13, 2026 | 675.00 | 695.00 | 671.00 | 691.20 | 691.20 | 2.15% | 24,750 |
| Mar 12, 2026 | 671.10 | 685.95 | 670.20 | 676.65 | 676.65 | -0.73% | 9,750 |
| Mar 11, 2026 | 683.40 | 701.00 | 680.00 | 681.60 | 681.60 | -0.26% | 10,500 |
| Mar 10, 2026 | 689.00 | 696.00 | 678.30 | 683.40 | 683.40 | -0.27% | 15,750 |