V-Mart Retail Limited (NSE:VMART)
India · Delayed Price · Currency is INR 756.80
-21.25 (-2.73%)
Jun 25, 2026, 3:30 PM IST
V-Mart Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 778.10 | 782.15 | 750.95 | 762.10 | 762.10 | -2.05% | 96,632 |
| Jun 24, 2026 | 767.00 | 793.00 | 761.00 | 778.05 | 778.05 | 1.55% | 159,076 |
| Jun 23, 2026 | 773.70 | 780.75 | 760.20 | 766.20 | 766.20 | -1.59% | 125,249 |
| Jun 22, 2026 | 804.85 | 804.85 | 767.05 | 778.55 | 778.55 | -2.41% | 221,999 |
| Jun 19, 2026 | 789.20 | 803.00 | 773.05 | 797.80 | 797.80 | 1.09% | 168,516 |
| Jun 18, 2026 | 767.00 | 797.00 | 761.25 | 789.20 | 789.20 | 3.31% | 374,651 |
| Jun 17, 2026 | 731.95 | 770.30 | 728.20 | 763.95 | 763.95 | 4.38% | 610,230 |
| Jun 16, 2026 | 733.70 | 734.00 | 709.00 | 731.90 | 731.90 | -0.01% | 250,395 |
| Jun 15, 2026 | 724.95 | 753.00 | 723.15 | 731.95 | 731.95 | 1.70% | 233,103 |
| Jun 12, 2026 | 705.90 | 720.80 | 696.80 | 719.75 | 719.75 | 3.15% | 138,280 |
| Jun 11, 2026 | 690.00 | 704.00 | 675.30 | 697.80 | 697.80 | 1.01% | 103,363 |
| Jun 10, 2026 | 690.95 | 708.65 | 682.10 | 690.85 | 690.85 | -0.01% | 222,765 |
| Jun 9, 2026 | 655.00 | 697.00 | 655.00 | 690.95 | 690.95 | 5.83% | 181,978 |
| Jun 8, 2026 | 663.95 | 665.85 | 641.05 | 652.90 | 652.90 | -1.90% | 156,022 |
| Jun 5, 2026 | 672.95 | 683.45 | 662.25 | 665.55 | 665.55 | -1.01% | 96,278 |
| Jun 4, 2026 | 683.90 | 689.05 | 666.50 | 672.35 | 672.35 | -1.84% | 168,538 |
| Jun 3, 2026 | 693.75 | 693.85 | 680.10 | 684.95 | 684.95 | -0.77% | 288,991 |
| Jun 2, 2026 | 672.05 | 694.00 | 667.15 | 690.25 | 690.25 | 1.53% | 214,275 |
| Jun 1, 2026 | 676.00 | 695.00 | 666.80 | 679.85 | 679.85 | 1.96% | 373,505 |
| May 29, 2026 | 666.05 | 681.10 | 658.55 | 666.75 | 666.75 | 0.30% | 191,939 |
| May 27, 2026 | 667.10 | 670.10 | 655.10 | 664.75 | 664.75 | 0.09% | 99,818 |
| May 26, 2026 | 663.00 | 670.00 | 654.25 | 664.15 | 664.15 | 0.81% | 222,719 |
| May 25, 2026 | 642.95 | 662.00 | 642.95 | 658.80 | 658.80 | 2.74% | 157,282 |
| May 22, 2026 | 636.75 | 644.60 | 629.85 | 641.25 | 641.25 | 0.71% | 153,947 |
| May 21, 2026 | 636.00 | 645.95 | 631.00 | 636.70 | 636.70 | 0.48% | 81,827 |
| May 20, 2026 | 618.00 | 636.15 | 612.00 | 633.65 | 633.65 | -0.55% | 134,168 |
| May 19, 2026 | 638.95 | 650.75 | 634.00 | 637.15 | 637.15 | -0.33% | 114,233 |
| May 18, 2026 | 636.00 | 645.95 | 617.15 | 639.25 | 639.25 | -0.30% | 163,342 |
| May 15, 2026 | 647.35 | 652.85 | 638.55 | 641.20 | 641.20 | -1.51% | 109,096 |
| May 14, 2026 | 659.95 | 663.00 | 644.55 | 651.00 | 651.00 | 0.07% | 311,645 |
| May 13, 2026 | 647.00 | 656.30 | 633.85 | 650.55 | 650.55 | 1.36% | 277,327 |
| May 12, 2026 | 656.40 | 656.40 | 636.20 | 641.80 | 641.80 | -2.22% | 297,952 |
| May 11, 2026 | 670.00 | 670.00 | 638.00 | 656.40 | 656.40 | -3.16% | 630,615 |
| May 8, 2026 | 670.00 | 689.90 | 643.05 | 677.80 | 677.80 | 1.83% | 1,723,813 |
| May 7, 2026 | 653.30 | 674.45 | 646.35 | 665.60 | 665.60 | 2.32% | 709,737 |
| May 6, 2026 | 626.90 | 655.00 | 626.00 | 650.50 | 650.50 | 4.29% | 377,528 |
| May 5, 2026 | 635.70 | 635.70 | 613.00 | 623.75 | 623.75 | -1.88% | 380,836 |
| May 4, 2026 | 620.25 | 639.30 | 620.25 | 635.70 | 635.70 | 3.12% | 262,056 |
| Apr 30, 2026 | 637.50 | 639.00 | 611.20 | 616.45 | 616.45 | -3.32% | 363,852 |
| Apr 29, 2026 | 632.35 | 658.45 | 631.50 | 637.65 | 637.65 | 1.33% | 472,767 |
| Apr 28, 2026 | 633.00 | 636.70 | 626.00 | 629.25 | 629.25 | -1.33% | 180,726 |
| Apr 27, 2026 | 621.00 | 642.00 | 617.50 | 637.70 | 637.70 | 3.30% | 322,523 |
| Apr 24, 2026 | 631.40 | 639.00 | 612.45 | 617.35 | 617.35 | -1.66% | 224,766 |
| Apr 23, 2026 | 649.10 | 658.80 | 625.00 | 627.75 | 627.75 | -2.80% | 330,229 |
| Apr 22, 2026 | 643.00 | 661.00 | 636.05 | 645.85 | 645.85 | 0.09% | 650,758 |
| Apr 21, 2026 | 645.10 | 656.50 | 625.75 | 645.30 | 645.30 | 0.83% | 1,056,028 |
| Apr 20, 2026 | 617.00 | 655.10 | 608.60 | 640.00 | 640.00 | 4.19% | 2,238,707 |
| Apr 17, 2026 | 615.90 | 624.95 | 604.90 | 614.25 | 614.25 | 0.51% | 302,932 |
| Apr 16, 2026 | 616.00 | 617.45 | 596.00 | 611.15 | 611.15 | -0.38% | 604,159 |
| Apr 15, 2026 | 624.00 | 626.00 | 606.50 | 613.50 | 613.50 | 0.11% | 326,133 |