V-Mart Retail Limited (NSE:VMART)
India · Delayed Price · Currency is INR 778.70
+32.50 (4.36%)
Jul 20, 2026, 3:29 PM IST
V-Mart Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 743.10 | 779.85 | 737.40 | 779.30 | - | 4.44% | 47,548 |
| 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 |
| Jun 11, 2026 | 690.00 | 704.00 | 675.30 | 697.80 | 696.87 | 1.01% | 103,363 |
| Jun 10, 2026 | 690.95 | 708.65 | 682.10 | 690.85 | 689.93 | -0.01% | 222,765 |
| Jun 9, 2026 | 655.00 | 697.00 | 655.00 | 690.95 | 690.03 | 5.83% | 181,978 |
| Jun 8, 2026 | 663.95 | 665.85 | 641.05 | 652.90 | 652.03 | -1.90% | 156,022 |
| Jun 5, 2026 | 672.95 | 683.45 | 662.25 | 665.55 | 664.66 | -1.01% | 96,278 |
| Jun 4, 2026 | 683.90 | 689.05 | 666.50 | 672.35 | 671.45 | -1.84% | 168,538 |
| Jun 3, 2026 | 693.75 | 693.85 | 680.10 | 684.95 | 684.03 | -0.77% | 288,991 |
| Jun 2, 2026 | 672.05 | 694.00 | 667.15 | 690.25 | 689.33 | 1.53% | 214,275 |
| Jun 1, 2026 | 676.00 | 695.00 | 666.80 | 679.85 | 678.94 | 1.96% | 373,505 |
| May 29, 2026 | 666.05 | 681.10 | 658.55 | 666.75 | 665.86 | 0.30% | 191,939 |
| May 27, 2026 | 667.10 | 670.10 | 655.10 | 664.75 | 663.86 | 0.09% | 99,818 |
| May 26, 2026 | 663.00 | 670.00 | 654.25 | 664.15 | 663.26 | 0.81% | 222,719 |
| May 25, 2026 | 642.95 | 662.00 | 642.95 | 658.80 | 657.92 | 2.74% | 157,282 |
| May 22, 2026 | 636.75 | 644.60 | 629.85 | 641.25 | 640.39 | 0.71% | 153,947 |
| May 21, 2026 | 636.00 | 645.95 | 631.00 | 636.70 | 635.85 | 0.48% | 81,827 |
| May 20, 2026 | 618.00 | 636.15 | 612.00 | 633.65 | 632.80 | -0.55% | 134,168 |
| May 19, 2026 | 638.95 | 650.75 | 634.00 | 637.15 | 636.30 | -0.33% | 114,233 |
| May 18, 2026 | 636.00 | 645.95 | 617.15 | 639.25 | 638.40 | -0.30% | 163,342 |
| May 15, 2026 | 647.35 | 652.85 | 638.55 | 641.20 | 640.34 | -1.51% | 109,096 |
| May 14, 2026 | 659.95 | 663.00 | 644.55 | 651.00 | 650.13 | 0.07% | 311,645 |
| May 13, 2026 | 647.00 | 656.30 | 633.85 | 650.55 | 649.68 | 1.36% | 277,327 |
| May 12, 2026 | 656.40 | 656.40 | 636.20 | 641.80 | 640.94 | -2.22% | 297,952 |
| May 11, 2026 | 670.00 | 670.00 | 638.00 | 656.40 | 655.52 | -3.16% | 630,615 |
| May 8, 2026 | 670.00 | 689.90 | 643.05 | 677.80 | 676.89 | 1.83% | 1,723,813 |