V-MARC India Limited (NSE:VMARCIND)
India · Delayed Price · Currency is INR 986.75
+25.30 (2.63%)
May 6, 2026, 3:26 PM IST
V-MARC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 989.95 | 994.00 | 975.00 | 990.00 | - | 2.97% | 21,500 |
| 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 |
| Mar 9, 2026 | 675.05 | 689.00 | 665.05 | 685.25 | 685.25 | -1.96% | 38,000 |
| Mar 6, 2026 | 699.95 | 733.00 | 694.00 | 698.95 | 698.95 | -0.75% | 50,250 |
| Mar 5, 2026 | 685.10 | 718.00 | 685.10 | 704.25 | 704.25 | 4.79% | 21,000 |
| Mar 4, 2026 | 677.00 | 690.00 | 662.05 | 672.05 | 672.05 | -1.31% | 48,250 |
| Mar 2, 2026 | 665.05 | 697.95 | 658.50 | 681.00 | 681.00 | -3.05% | 70,000 |
| Feb 27, 2026 | 689.95 | 708.50 | 674.45 | 702.45 | 702.45 | 3.26% | 33,500 |
| Feb 26, 2026 | 669.95 | 685.00 | 668.00 | 680.30 | 680.30 | 2.32% | 6,000 |
| Feb 25, 2026 | 670.00 | 694.65 | 660.00 | 664.85 | 664.85 | -3.18% | 25,250 |
| Feb 24, 2026 | 702.40 | 705.00 | 683.60 | 686.70 | 686.70 | -2.24% | 49,500 |
| Feb 23, 2026 | 715.00 | 737.95 | 700.00 | 702.40 | 702.40 | -3.05% | 13,000 |
| Feb 20, 2026 | 728.00 | 729.95 | 708.05 | 724.50 | 724.50 | -0.48% | 7,250 |
| Feb 19, 2026 | 717.00 | 748.90 | 717.00 | 728.00 | 728.00 | 0.25% | 37,000 |
| Feb 18, 2026 | 700.00 | 730.00 | 693.05 | 726.20 | 726.20 | 2.37% | 48,000 |