V-Mart Retail Limited (NSE:VMART)
India · Delayed Price · Currency is INR 489.90
+12.70 (2.66%)
Apr 1, 2026, 3:29 PM IST
V-Mart Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 475.05 | 502.80 | 475.05 | 483.20 | 483.20 | 1.26% | 132,535 |
| Mar 30, 2026 | 496.00 | 496.00 | 457.90 | 477.20 | 477.20 | -3.13% | 151,346 |
| Mar 27, 2026 | 502.85 | 506.40 | 488.75 | 492.60 | 492.60 | -2.45% | 115,090 |
| Mar 25, 2026 | 503.00 | 514.95 | 494.90 | 504.95 | 504.95 | 1.46% | 201,739 |
| Mar 24, 2026 | 505.60 | 514.55 | 491.75 | 497.70 | 497.70 | -0.30% | 92,842 |
| Mar 23, 2026 | 510.20 | 510.20 | 493.30 | 499.20 | 499.20 | -2.16% | 112,400 |
| Mar 20, 2026 | 511.80 | 521.65 | 506.00 | 510.20 | 510.20 | 0.22% | 121,990 |
| Mar 19, 2026 | 522.40 | 522.40 | 502.00 | 509.10 | 509.10 | -3.43% | 97,717 |
| Mar 18, 2026 | 511.00 | 532.35 | 507.30 | 527.20 | 527.20 | 3.34% | 38,078 |
| Mar 17, 2026 | 526.95 | 526.95 | 505.45 | 510.15 | 510.15 | -2.02% | 70,905 |
| Mar 16, 2026 | 520.00 | 524.55 | 501.25 | 520.65 | 520.65 | 0.06% | 101,785 |
| Mar 13, 2026 | 529.00 | 532.05 | 518.10 | 520.35 | 520.35 | -1.23% | 146,185 |
| Mar 12, 2026 | 536.00 | 536.00 | 517.65 | 526.85 | 526.85 | -1.70% | 128,629 |
| Mar 11, 2026 | 525.00 | 545.00 | 520.15 | 535.95 | 535.95 | 3.14% | 142,295 |
| Mar 10, 2026 | 518.40 | 526.35 | 506.15 | 519.65 | 519.65 | 1.74% | 123,750 |
| Mar 9, 2026 | 515.00 | 515.00 | 497.30 | 510.75 | 510.75 | -1.20% | 62,293 |
| Mar 6, 2026 | 530.15 | 563.55 | 513.15 | 516.95 | 516.95 | -1.72% | 196,110 |
| Mar 5, 2026 | 535.00 | 536.90 | 517.10 | 526.00 | 526.00 | -2.19% | 219,033 |
| Mar 4, 2026 | 553.90 | 553.90 | 527.05 | 537.80 | 537.80 | -2.94% | 96,066 |
| Mar 2, 2026 | 541.40 | 559.45 | 534.05 | 554.10 | 554.10 | 0.05% | 64,034 |
| Feb 27, 2026 | 577.95 | 577.95 | 550.05 | 553.80 | 553.80 | -3.69% | 121,656 |
| Feb 26, 2026 | 571.00 | 579.90 | 570.50 | 575.00 | 575.00 | 0.68% | 45,225 |
| Feb 25, 2026 | 573.05 | 580.40 | 566.25 | 571.10 | 571.10 | 0.36% | 68,207 |
| Feb 24, 2026 | 573.90 | 579.85 | 563.60 | 569.05 | 569.05 | -0.85% | 130,652 |
| Feb 23, 2026 | 580.55 | 582.80 | 569.95 | 573.90 | 573.90 | - | 90,498 |
| Feb 20, 2026 | 580.85 | 580.95 | 570.05 | 573.90 | 573.90 | -1.81% | 95,633 |
| Feb 19, 2026 | 603.25 | 606.10 | 578.00 | 584.45 | 584.45 | -3.12% | 136,623 |
| 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 |