V-MARC India Limited (NSE:VMARCIND)
India · Delayed Price · Currency is INR 320.10
-28.60 (-8.20%)
Sep 4, 2026, 3:30 PM IST
V-MARC India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 347.95 | 347.95 | 313.85 | 320.10 | 320.10 | -8.20% | 1,140,000 |
| Sep 3, 2026 | 327.35 | 351.30 | 317.05 | 348.70 | 348.70 | 8.61% | 520,500 |
| Sep 2, 2026 | 335.05 | 350.90 | 318.00 | 321.05 | 321.05 | -5.84% | 489,000 |
| Sep 1, 2026 | 356.90 | 356.90 | 333.00 | 340.95 | 340.95 | -5.07% | 586,500 |
| Aug 31, 2026 | 375.05 | 384.00 | 353.50 | 359.15 | 359.15 | -4.48% | 291,000 |
| Aug 28, 2026 | 378.55 | 389.00 | 374.00 | 376.00 | 376.00 | -1.65% | 169,500 |
| Aug 27, 2026 | 387.80 | 387.80 | 372.15 | 382.30 | 382.30 | 0.29% | 147,000 |
| Aug 26, 2026 | 390.35 | 392.00 | 378.00 | 381.20 | 381.20 | -2.27% | 237,000 |
| Aug 25, 2026 | 397.00 | 400.00 | 388.00 | 390.05 | 390.05 | -1.71% | 169,500 |
| Aug 24, 2026 | 397.00 | 406.00 | 394.00 | 396.85 | 396.85 | 0.94% | 180,000 |
| Aug 21, 2026 | 389.70 | 396.80 | 389.70 | 393.15 | 393.15 | 1.69% | 153,000 |
| Aug 20, 2026 | 390.90 | 400.00 | 381.50 | 386.60 | 386.60 | 0.04% | 321,000 |
| Aug 19, 2026 | 361.40 | 390.00 | 360.50 | 386.45 | 386.45 | 6.40% | 415,500 |
| Aug 18, 2026 | 358.40 | 368.50 | 356.70 | 363.20 | 363.20 | 0.83% | 198,000 |
| Aug 17, 2026 | 365.80 | 371.50 | 352.00 | 360.20 | 360.20 | -1.53% | 259,500 |
| Aug 14, 2026 | 355.00 | 370.00 | 350.50 | 365.80 | 365.80 | 5.48% | 438,000 |
| Aug 13, 2026 | 351.15 | 358.90 | 331.85 | 346.80 | 346.80 | -5.94% | 1,026,000 |
| Aug 12, 2026 | 378.95 | 379.95 | 356.00 | 368.70 | 368.70 | -2.46% | 414,000 |
| Aug 11, 2026 | 369.70 | 380.95 | 352.00 | 378.00 | 378.00 | 2.29% | 540,000 |
| Aug 10, 2026 | 324.85 | 378.00 | 324.85 | 369.55 | 369.55 | 16.95% | 975,000 |
| Aug 7, 2026 | 334.95 | 334.95 | 306.10 | 316.00 | 316.00 | -3.94% | 511,500 |
| Aug 6, 2026 | 307.00 | 340.00 | 307.00 | 328.95 | 328.95 | 10.89% | 895,500 |
| Aug 5, 2026 | 264.50 | 303.90 | 262.05 | 296.65 | 296.65 | 13.99% | 774,000 |
| Aug 4, 2026 | 266.20 | 268.35 | 258.40 | 260.25 | 260.25 | -2.24% | 177,000 |
| Aug 3, 2026 | 277.75 | 278.00 | 265.20 | 266.20 | 266.20 | -4.16% | 223,500 |
| Jul 31, 2026 | 272.10 | 280.00 | 263.65 | 277.75 | 277.75 | 1.68% | 156,000 |
| Jul 30, 2026 | 278.10 | 278.10 | 272.10 | 273.15 | 273.15 | -3.07% | 117,000 |
| Jul 29, 2026 | 280.00 | 283.80 | 274.00 | 281.80 | 281.80 | 1.13% | 120,000 |
| Jul 28, 2026 | 277.25 | 281.40 | 275.00 | 278.65 | 278.65 | -0.13% | 138,000 |
| Jul 27, 2026 | 282.85 | 292.00 | 278.10 | 279.00 | 279.00 | -0.36% | 174,000 |
| Jul 24, 2026 | 281.00 | 284.50 | 272.80 | 280.00 | 280.00 | -0.21% | 132,000 |
| Jul 23, 2026 | 284.05 | 285.50 | 280.00 | 280.60 | 280.60 | -1.08% | 148,500 |
| Jul 22, 2026 | 282.25 | 289.50 | 282.20 | 283.65 | 283.65 | -1.72% | 97,500 |
| Jul 21, 2026 | 288.80 | 290.00 | 286.00 | 288.60 | 288.60 | 1.26% | 118,500 |
| Jul 20, 2026 | 278.00 | 290.00 | 278.00 | 285.00 | 285.00 | 3.02% | 270,000 |
| Jul 17, 2026 | 284.00 | 286.40 | 270.00 | 276.65 | 276.65 | -2.31% | 177,000 |
| Jul 16, 2026 | 284.95 | 289.05 | 277.00 | 283.20 | 283.20 | -1.31% | 285,000 |
| Jul 15, 2026 | 284.00 | 298.90 | 277.10 | 286.95 | 286.95 | 1.11% | 580,500 |
| Jul 14, 2026 | 276.05 | 289.00 | 276.00 | 283.80 | 283.80 | 3.03% | 550,500 |
| Jul 13, 2026 | 257.20 | 282.00 | 257.20 | 275.45 | 275.45 | 4.42% | 334,500 |
| Jul 10, 2026 | 262.05 | 269.95 | 248.00 | 263.80 | 263.80 | 0.19% | 598,500 |
| Jul 9, 2026 | 271.10 | 273.95 | 261.05 | 263.30 | 263.30 | -3.68% | 276,000 |
| Jul 8, 2026 | 285.00 | 297.00 | 263.00 | 273.35 | 273.35 | -5.69% | 229,500 |
| Jul 7, 2026 | 291.50 | 311.90 | 280.00 | 289.85 | 289.85 | 10.89% | 313,500 |
| Jul 6, 2026 | 261.34 | 266.50 | 258.60 | 261.38 | 261.38 | 1.42% | 240,000 |
| Jul 3, 2026 | 260.83 | 266.15 | 254.17 | 257.73 | 257.73 | -0.89% | 265,500 |
| Jul 2, 2026 | 266.67 | 270.30 | 257.00 | 260.05 | 260.05 | -2.24% | 233,994 |
| Jul 1, 2026 | 268.33 | 274.00 | 265.03 | 266.01 | 266.01 | -0.27% | 155,994 |
| Jun 30, 2026 | 258.33 | 274.64 | 258.33 | 266.73 | 266.73 | 3.47% | 166,494 |
| Jun 29, 2026 | 261.67 | 264.81 | 253.50 | 257.78 | 257.78 | -2.14% | 181,494 |