V-MARC India Limited (NSE:VMARCIND)
India · Delayed Price · Currency is INR 305.55
-5.00 (-1.61%)
Oct 16, 2026, 3:27 PM IST
V-MARC India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 313.70 | 317.00 | 304.40 | 305.55 | 305.55 | -1.61% | 88,500 |
| Oct 15, 2026 | 314.60 | 315.55 | 305.10 | 310.55 | 310.55 | -1.29% | 160,500 |
| Oct 14, 2026 | 313.30 | 318.70 | 311.20 | 314.60 | 314.60 | -0.60% | 93,000 |
| Oct 13, 2026 | 323.00 | 325.70 | 313.95 | 316.50 | 316.50 | -1.49% | 153,000 |
| Oct 12, 2026 | 321.30 | 325.90 | 303.85 | 321.30 | 321.30 | 0.31% | 207,000 |
| Oct 9, 2026 | 321.05 | 322.50 | 312.20 | 320.30 | 320.30 | 0.02% | 109,500 |
| Oct 8, 2026 | 328.00 | 334.00 | 319.00 | 320.25 | 320.25 | -2.05% | 111,000 |
| Oct 7, 2026 | 320.00 | 329.00 | 318.50 | 326.95 | 326.95 | 1.21% | 178,500 |
| Oct 6, 2026 | 320.80 | 329.80 | 318.25 | 323.05 | 323.05 | 0.44% | 249,000 |
| Oct 5, 2026 | 325.70 | 325.70 | 316.10 | 321.65 | 321.65 | -1.03% | 102,000 |
| Oct 1, 2026 | 335.00 | 335.00 | 316.00 | 325.00 | 325.00 | -2.93% | 136,500 |
| Sep 30, 2026 | 316.60 | 337.95 | 316.60 | 334.80 | 334.80 | 5.75% | 282,000 |
| Sep 29, 2026 | 310.90 | 323.90 | 303.25 | 316.60 | 316.60 | 1.87% | 147,000 |
| Sep 28, 2026 | 325.00 | 327.00 | 303.50 | 310.80 | 310.80 | -3.61% | 253,500 |
| Sep 25, 2026 | 327.00 | 329.75 | 320.80 | 322.45 | 322.45 | -2.05% | 93,000 |
| Sep 24, 2026 | 337.00 | 337.00 | 325.00 | 329.20 | 329.20 | -2.72% | 132,000 |
| Sep 23, 2026 | 333.00 | 342.00 | 333.00 | 338.40 | 338.40 | 2.02% | 100,500 |
| Sep 22, 2026 | 318.85 | 336.90 | 318.85 | 331.70 | 331.70 | 2.98% | 220,500 |
| Sep 21, 2026 | 347.85 | 348.00 | 318.05 | 322.10 | 322.10 | -7.11% | 396,000 |
| Sep 18, 2026 | 342.40 | 349.90 | 342.40 | 346.75 | 346.75 | 1.29% | 124,500 |
| Sep 17, 2026 | 331.80 | 350.95 | 331.80 | 342.35 | 342.35 | 3.18% | 186,000 |
| Sep 16, 2026 | 330.20 | 339.65 | 311.15 | 331.80 | 331.80 | -0.20% | 184,500 |
| Sep 15, 2026 | 359.90 | 365.00 | 329.00 | 332.45 | 332.45 | -7.21% | 223,500 |
| Sep 11, 2026 | 352.20 | 361.95 | 345.05 | 358.30 | 358.30 | 2.64% | 291,000 |
| Sep 10, 2026 | 331.50 | 355.00 | 330.80 | 349.10 | 349.10 | 6.04% | 348,000 |
| Sep 9, 2026 | 329.40 | 333.65 | 313.30 | 329.20 | 329.20 | 2.30% | 327,000 |
| Sep 8, 2026 | 302.00 | 324.50 | 302.00 | 321.80 | 321.80 | 6.20% | 544,500 |
| Sep 7, 2026 | 303.10 | 315.90 | 288.10 | 303.00 | 303.00 | -5.34% | 1,245,000 |
| 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 |