V-Mart Retail Limited (NSE:VMART)
India · Delayed Price · Currency is INR 838.85
+32.15 (3.99%)
Aug 21, 2026, 3:30 PM IST
V-Mart Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 810.70 | 860.00 | 801.70 | 838.85 | 838.85 | 3.99% | 612,849 |
| Aug 20, 2026 | 815.00 | 815.00 | 801.60 | 806.70 | 806.70 | -0.03% | 59,697 |
| Aug 19, 2026 | 815.00 | 815.00 | 799.70 | 806.95 | 806.95 | -0.30% | 31,646 |
| Aug 18, 2026 | 793.90 | 812.60 | 788.25 | 809.40 | 809.40 | 2.16% | 70,947 |
| Aug 17, 2026 | 807.50 | 809.50 | 787.10 | 792.30 | 792.30 | -1.88% | 52,761 |
| Aug 14, 2026 | 805.00 | 810.80 | 797.20 | 807.50 | 807.50 | 0.02% | 68,695 |
| Aug 13, 2026 | 796.00 | 815.10 | 766.75 | 807.30 | 807.30 | 0.77% | 99,849 |
| Aug 12, 2026 | 814.70 | 815.20 | 795.00 | 801.10 | 801.10 | -1.67% | 98,907 |
| Aug 11, 2026 | 818.05 | 823.00 | 807.60 | 814.70 | 814.70 | -0.45% | 78,315 |
| Aug 10, 2026 | 790.00 | 820.00 | 782.85 | 818.40 | 818.40 | 2.38% | 83,389 |
| Aug 7, 2026 | 815.00 | 819.80 | 785.40 | 799.35 | 799.35 | -1.79% | 61,913 |
| Aug 6, 2026 | 807.10 | 823.25 | 806.00 | 813.90 | 813.90 | 0.85% | 146,279 |
| Aug 5, 2026 | 785.00 | 811.55 | 775.50 | 807.05 | 807.05 | 4.09% | 235,276 |
| Aug 4, 2026 | 781.95 | 785.00 | 770.00 | 775.35 | 775.35 | -0.33% | 47,498 |
| Aug 3, 2026 | 782.90 | 786.00 | 765.80 | 777.95 | 777.95 | -0.15% | 104,165 |
| Jul 31, 2026 | 755.70 | 783.00 | 745.70 | 779.10 | 779.10 | 1.95% | 100,475 |
| Jul 30, 2026 | 725.75 | 768.25 | 725.75 | 764.20 | 764.20 | 2.17% | 144,069 |
| Jul 29, 2026 | 718.45 | 757.20 | 712.15 | 748.00 | 748.00 | 4.74% | 170,102 |
| Jul 28, 2026 | 722.45 | 727.00 | 708.50 | 714.15 | 714.15 | -0.11% | 106,258 |
| Jul 27, 2026 | 724.65 | 725.40 | 682.65 | 714.95 | 714.95 | -1.34% | 258,775 |
| Jul 24, 2026 | 758.00 | 792.30 | 715.00 | 724.65 | 724.65 | -4.61% | 1,110,278 |
| Jul 23, 2026 | 765.10 | 770.00 | 752.10 | 759.70 | 759.70 | -1.19% | 53,932 |
| Jul 22, 2026 | 774.25 | 778.85 | 765.10 | 768.85 | 768.85 | -0.69% | 42,239 |
| Jul 21, 2026 | 781.20 | 782.50 | 771.60 | 774.20 | 774.20 | -1.39% | 110,176 |
| Jul 20, 2026 | 743.10 | 798.00 | 737.40 | 785.10 | 785.10 | 5.21% | 185,874 |
| Jul 17, 2026 | 748.00 | 753.95 | 733.80 | 746.20 | 746.20 | -0.11% | 79,114 |
| Jul 16, 2026 | 748.00 | 758.00 | 742.55 | 748.00 | 747.00 | 0.04% | 61,103 |
| Jul 15, 2026 | 754.00 | 763.70 | 741.50 | 747.70 | 746.70 | -0.29% | 67,566 |
| Jul 14, 2026 | 765.00 | 767.65 | 742.05 | 749.90 | 748.90 | -2.34% | 191,957 |
| Jul 13, 2026 | 778.00 | 780.00 | 765.00 | 767.90 | 766.87 | -1.28% | 35,828 |
| Jul 10, 2026 | 778.45 | 792.45 | 772.80 | 777.85 | 776.81 | -0.22% | 82,404 |
| Jul 9, 2026 | 781.55 | 791.70 | 777.00 | 779.60 | 778.56 | -0.68% | 93,665 |
| Jul 8, 2026 | 776.00 | 802.00 | 767.35 | 784.95 | 783.90 | 0.33% | 174,151 |
| Jul 7, 2026 | 799.35 | 799.35 | 775.85 | 782.40 | 781.35 | -2.12% | 81,927 |
| Jul 6, 2026 | 804.90 | 804.90 | 787.60 | 799.35 | 798.28 | 0.18% | 97,857 |
| Jul 3, 2026 | 793.20 | 800.80 | 792.10 | 797.90 | 796.83 | 0.99% | 79,705 |
| Jul 2, 2026 | 804.95 | 824.45 | 782.80 | 790.05 | 788.99 | -0.82% | 503,626 |
| Jul 1, 2026 | 771.00 | 801.90 | 770.95 | 796.55 | 795.49 | 2.25% | 256,732 |
| Jun 30, 2026 | 762.90 | 784.20 | 762.00 | 779.05 | 778.01 | 3.13% | 130,122 |
| Jun 29, 2026 | 752.00 | 772.00 | 752.00 | 755.40 | 754.39 | -0.88% | 123,734 |
| Jun 25, 2026 | 778.10 | 782.15 | 750.95 | 762.10 | 761.08 | -2.05% | 96,632 |
| Jun 24, 2026 | 767.00 | 793.00 | 761.00 | 778.05 | 777.01 | 1.55% | 159,076 |
| Jun 23, 2026 | 773.70 | 780.75 | 760.20 | 766.20 | 765.18 | -1.59% | 125,249 |
| Jun 22, 2026 | 804.85 | 804.85 | 767.05 | 778.55 | 777.51 | -2.41% | 221,999 |
| Jun 19, 2026 | 789.20 | 803.00 | 773.05 | 797.80 | 796.73 | 1.09% | 168,516 |
| Jun 18, 2026 | 767.00 | 797.00 | 761.25 | 789.20 | 788.14 | 3.31% | 374,651 |
| Jun 17, 2026 | 731.95 | 770.30 | 728.20 | 763.95 | 762.93 | 4.38% | 610,230 |
| Jun 16, 2026 | 733.70 | 734.00 | 709.00 | 731.90 | 730.92 | -0.01% | 250,395 |
| Jun 15, 2026 | 724.95 | 753.00 | 723.15 | 731.95 | 730.97 | 1.70% | 233,103 |
| Jun 12, 2026 | 705.90 | 720.80 | 696.80 | 719.75 | 718.79 | 3.15% | 138,280 |