V-Mart Retail Limited (NSE:VMART)
India · Delayed Price · Currency is INR 748.60
+4.95 (0.67%)
Sep 9, 2025, 3:30 PM IST
V-Mart Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 749.45 | 749.45 | 740.00 | 745.00 | 745.00 | 0.18% | 8,185 |
| Sep 8, 2025 | 746.35 | 749.50 | 737.55 | 743.65 | 743.65 | -0.36% | 205,193 |
| Sep 5, 2025 | 745.50 | 749.40 | 733.60 | 746.35 | 746.35 | -0.43% | 204,460 |
| Sep 4, 2025 | 755.00 | 756.20 | 746.30 | 749.55 | 749.55 | 0.19% | 671,865 |
| Sep 3, 2025 | 744.00 | 750.05 | 739.00 | 748.15 | 748.15 | 0.56% | 101,016 |
| Sep 2, 2025 | 748.00 | 759.45 | 737.20 | 744.00 | 744.00 | -0.58% | 465,945 |
| Sep 1, 2025 | 746.30 | 750.70 | 738.75 | 748.35 | 748.35 | 0.77% | 132,295 |
| Aug 29, 2025 | 737.30 | 748.00 | 735.00 | 742.60 | 742.60 | 1.25% | 97,312 |
| Aug 28, 2025 | 738.00 | 747.90 | 731.00 | 733.45 | 733.45 | -0.77% | 105,063 |
| Aug 26, 2025 | 745.00 | 750.00 | 734.25 | 739.15 | 739.15 | -1.20% | 42,888 |
| Aug 25, 2025 | 746.10 | 760.00 | 744.65 | 748.15 | 748.15 | 0.15% | 59,081 |
| Aug 22, 2025 | 756.85 | 756.85 | 744.05 | 747.00 | 747.00 | -0.78% | 30,639 |
| Aug 21, 2025 | 760.00 | 761.00 | 751.30 | 752.90 | 752.90 | -0.93% | 70,683 |
| Aug 20, 2025 | 772.05 | 775.25 | 758.05 | 759.95 | 759.95 | -1.99% | 114,973 |
| Aug 19, 2025 | 771.00 | 782.00 | 761.35 | 775.35 | 775.35 | 1.08% | 99,396 |
| Aug 18, 2025 | 754.00 | 776.95 | 751.00 | 767.10 | 767.10 | 3.49% | 176,537 |
| Aug 14, 2025 | 743.90 | 746.00 | 733.05 | 741.20 | 741.20 | 0.16% | 26,441 |
| Aug 13, 2025 | 751.00 | 752.85 | 735.00 | 740.00 | 740.00 | -1.22% | 24,485 |
| Aug 12, 2025 | 760.70 | 761.15 | 733.15 | 749.15 | 749.15 | -1.00% | 71,776 |
| Aug 11, 2025 | 756.00 | 762.65 | 748.55 | 756.70 | 756.70 | -0.50% | 32,854 |
| Aug 8, 2025 | 774.40 | 781.00 | 755.00 | 760.50 | 760.50 | -1.27% | 36,265 |
| Aug 7, 2025 | 776.00 | 781.90 | 764.35 | 770.30 | 770.30 | -1.61% | 61,704 |
| Aug 6, 2025 | 784.50 | 796.85 | 774.20 | 782.90 | 782.90 | -1.08% | 99,212 |
| Aug 5, 2025 | 782.50 | 795.00 | 772.70 | 791.45 | 791.45 | 1.12% | 93,279 |
| Aug 4, 2025 | 784.00 | 799.45 | 773.05 | 782.70 | 782.70 | 0.30% | 140,067 |
| Aug 1, 2025 | 790.00 | 790.00 | 769.65 | 780.35 | 780.35 | -1.28% | 139,496 |
| Jul 31, 2025 | 800.00 | 800.45 | 783.10 | 790.50 | 790.50 | -1.82% | 100,814 |
| Jul 30, 2025 | 804.05 | 818.00 | 794.65 | 805.15 | 805.15 | 1.02% | 214,548 |
| Jul 29, 2025 | 795.60 | 801.95 | 783.30 | 797.00 | 797.00 | 0.18% | 115,979 |
| Jul 28, 2025 | 806.35 | 810.00 | 790.00 | 795.60 | 795.60 | -1.05% | 239,231 |
| Jul 25, 2025 | 817.00 | 817.70 | 777.85 | 804.05 | 804.05 | -0.41% | 328,304 |
| Jul 24, 2025 | 773.25 | 856.00 | 763.00 | 807.35 | 807.35 | 5.71% | 1,344,680 |
| Jul 23, 2025 | 756.40 | 767.60 | 754.55 | 763.75 | 763.75 | 0.30% | 43,959 |
| Jul 22, 2025 | 771.00 | 773.40 | 759.00 | 761.50 | 761.50 | -1.87% | 114,891 |
| Jul 21, 2025 | 785.00 | 785.00 | 768.05 | 776.00 | 776.00 | -1.44% | 61,067 |
| Jul 18, 2025 | 789.70 | 791.45 | 768.55 | 787.35 | 787.35 | 0.22% | 55,627 |
| Jul 17, 2025 | 784.30 | 803.00 | 770.00 | 785.60 | 785.60 | 0.17% | 185,153 |
| Jul 16, 2025 | 784.80 | 789.75 | 777.05 | 784.30 | 784.30 | 0.72% | 61,966 |
| Jul 15, 2025 | 766.95 | 780.45 | 766.95 | 778.70 | 778.70 | 1.62% | 99,503 |
| Jul 14, 2025 | 768.00 | 775.40 | 755.00 | 766.30 | 766.30 | 0.14% | 53,211 |
| Jul 11, 2025 | 780.35 | 780.35 | 748.50 | 765.20 | 765.20 | -2.93% | 277,726 |
| Jul 10, 2025 | 795.80 | 797.95 | 785.05 | 788.30 | 788.30 | -0.75% | 33,364 |
| Jul 9, 2025 | 786.00 | 799.00 | 786.00 | 794.25 | 794.25 | 1.08% | 41,034 |
| Jul 8, 2025 | 797.00 | 797.00 | 776.40 | 785.80 | 785.80 | -0.89% | 108,061 |
| Jul 7, 2025 | 794.00 | 798.35 | 789.00 | 792.85 | 792.85 | 0.30% | 61,918 |
| Jul 4, 2025 | 796.60 | 809.30 | 784.85 | 790.50 | 790.50 | -0.85% | 149,499 |
| Jul 3, 2025 | 823.45 | 832.40 | 794.40 | 797.30 | 797.30 | -2.90% | 148,827 |
| Jul 2, 2025 | 863.00 | 874.00 | 812.00 | 821.15 | 821.15 | -3.60% | 291,962 |
| Jul 1, 2025 | 860.00 | 890.75 | 847.30 | 851.85 | 851.85 | -0.82% | 184,695 |
| Jun 30, 2025 | 860.00 | 868.90 | 852.50 | 858.90 | 858.90 | 0.27% | 28,235 |