V-Mart Retail Limited (NSE:VMART)
India · Delayed Price · Currency is INR 589.95
-13.30 (-2.20%)
Feb 19, 2026, 12:40 PM IST
V-Mart Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 616.95 | 616.95 | 599.00 | 603.25 | 603.25 | -1.57% | 140,565 |
| Feb 17, 2026 | 608.40 | 625.00 | 604.85 | 612.90 | 612.90 | 0.74% | 115,727 |
| Feb 16, 2026 | 616.05 | 616.40 | 604.95 | 608.40 | 608.40 | -1.37% | 120,006 |
| Feb 13, 2026 | 629.00 | 629.00 | 607.05 | 616.85 | 616.85 | -2.80% | 235,340 |
| Feb 12, 2026 | 645.90 | 645.90 | 628.20 | 634.60 | 634.60 | -1.75% | 65,655 |
| Feb 11, 2026 | 659.95 | 661.05 | 633.70 | 645.90 | 645.90 | -1.62% | 78,695 |
| Feb 10, 2026 | 630.00 | 660.00 | 626.30 | 656.55 | 656.55 | 3.88% | 158,080 |
| Feb 9, 2026 | 591.45 | 634.95 | 591.45 | 632.05 | 632.05 | 7.21% | 127,842 |
| Feb 6, 2026 | 595.65 | 600.50 | 584.05 | 589.55 | 589.55 | -1.38% | 141,664 |
| Feb 5, 2026 | 613.20 | 613.20 | 595.00 | 597.80 | 597.80 | -1.99% | 55,284 |
| Feb 4, 2026 | 622.85 | 622.85 | 607.70 | 609.95 | 609.95 | -2.07% | 61,360 |
| Feb 3, 2026 | 608.80 | 635.40 | 603.75 | 622.85 | 622.85 | 4.03% | 128,075 |
| Feb 2, 2026 | 609.95 | 609.95 | 588.00 | 598.75 | 598.75 | -1.05% | 65,299 |
| Feb 1, 2026 | 627.40 | 632.85 | 597.00 | 605.10 | 605.10 | -4.29% | 84,143 |
| Jan 30, 2026 | 612.15 | 639.25 | 607.85 | 632.25 | 632.25 | 3.72% | 199,083 |
| Jan 29, 2026 | 610.00 | 612.90 | 596.25 | 609.55 | 609.55 | 0.34% | 153,543 |
| Jan 28, 2026 | 575.00 | 610.00 | 575.00 | 607.50 | 607.50 | 6.27% | 148,225 |
| Jan 27, 2026 | 574.10 | 580.00 | 558.10 | 571.65 | 571.65 | -0.37% | 301,922 |
| Jan 23, 2026 | 588.00 | 615.00 | 568.10 | 573.80 | 573.80 | -0.68% | 452,035 |
| Jan 22, 2026 | 574.15 | 598.00 | 550.50 | 577.75 | 577.75 | 0.63% | 1,129,373 |
| Jan 21, 2026 | 590.00 | 595.45 | 561.20 | 574.15 | 574.15 | -4.02% | 124,948 |
| Jan 20, 2026 | 600.50 | 603.50 | 590.00 | 598.20 | 598.20 | -0.51% | 113,493 |
| Jan 19, 2026 | 609.60 | 609.65 | 600.00 | 601.25 | 601.25 | -1.37% | 46,192 |
| Jan 16, 2026 | 621.00 | 623.70 | 602.50 | 609.60 | 609.60 | -0.71% | 67,905 |
| Jan 14, 2026 | 619.00 | 619.25 | 608.05 | 613.95 | 613.95 | -0.62% | 181,321 |
| Jan 13, 2026 | 624.20 | 630.95 | 610.65 | 617.75 | 617.75 | -1.07% | 235,640 |
| Jan 12, 2026 | 650.00 | 650.05 | 622.80 | 624.45 | 624.45 | -3.87% | 112,190 |
| Jan 9, 2026 | 674.20 | 674.20 | 643.05 | 649.60 | 649.60 | -3.14% | 87,720 |
| Jan 8, 2026 | 686.10 | 689.00 | 666.00 | 670.65 | 670.65 | -1.83% | 102,601 |
| Jan 7, 2026 | 694.00 | 699.25 | 679.60 | 683.15 | 683.15 | -1.77% | 133,803 |
| Jan 6, 2026 | 741.15 | 741.15 | 678.00 | 695.45 | 695.45 | -5.48% | 575,538 |
| Jan 5, 2026 | 715.00 | 741.80 | 699.95 | 735.80 | 735.80 | 4.64% | 412,931 |
| Jan 2, 2026 | 697.85 | 709.00 | 689.45 | 703.20 | 703.20 | 0.77% | 217,249 |
| Jan 1, 2026 | 715.95 | 716.00 | 693.05 | 697.85 | 697.85 | -2.44% | 141,044 |
| Dec 31, 2025 | 710.35 | 720.00 | 705.00 | 715.30 | 715.30 | 0.14% | 285,143 |
| Dec 30, 2025 | 725.45 | 726.00 | 712.05 | 714.30 | 714.30 | -1.54% | 26,631 |
| Dec 29, 2025 | 737.50 | 741.00 | 720.25 | 725.45 | 725.45 | -1.79% | 68,307 |
| Dec 26, 2025 | 746.00 | 746.00 | 735.00 | 738.65 | 738.65 | -1.03% | 27,190 |
| Dec 24, 2025 | 738.00 | 751.95 | 732.00 | 746.30 | 746.30 | 1.20% | 107,901 |
| Dec 23, 2025 | 735.75 | 743.65 | 734.70 | 737.45 | 737.45 | -0.71% | 90,687 |
| Dec 22, 2025 | 737.90 | 747.40 | 733.35 | 742.75 | 742.75 | 0.66% | 117,007 |
| Dec 19, 2025 | 753.00 | 757.15 | 731.25 | 737.90 | 737.90 | -2.19% | 74,321 |
| Dec 18, 2025 | 757.90 | 763.50 | 749.00 | 754.40 | 754.40 | -0.46% | 70,955 |
| Dec 17, 2025 | 757.00 | 767.95 | 749.55 | 757.90 | 757.90 | 0.40% | 78,020 |
| Dec 16, 2025 | 750.00 | 762.00 | 746.20 | 754.90 | 754.90 | 0.25% | 29,501 |
| Dec 15, 2025 | 755.80 | 759.45 | 748.05 | 753.00 | 753.00 | -1.04% | 69,014 |
| Dec 12, 2025 | 747.70 | 772.00 | 746.95 | 760.90 | 760.90 | 1.77% | 110,169 |
| Dec 11, 2025 | 741.05 | 750.40 | 727.00 | 747.70 | 747.70 | 0.90% | 98,388 |
| Dec 10, 2025 | 744.00 | 749.45 | 735.50 | 741.05 | 741.05 | -0.52% | 45,426 |
| Dec 9, 2025 | 740.00 | 749.90 | 732.95 | 744.90 | 744.90 | -0.01% | 83,589 |