V-Mart Retail Limited (NSE:VMART)
India · Delayed Price · Currency is INR 641.80
-14.60 (-2.22%)
May 12, 2026, 3:29 PM IST
V-Mart Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 609.10 | 616.80 | 600.00 | 612.80 | 612.80 | -1.49% | 451,503 |
| Apr 10, 2026 | 630.00 | 630.10 | 617.70 | 622.10 | 622.10 | -1.06% | 672,788 |
| Apr 9, 2026 | 623.45 | 635.00 | 605.30 | 628.75 | 628.75 | 1.22% | 2,501,970 |
| Apr 8, 2026 | 645.00 | 650.00 | 602.60 | 621.15 | 621.15 | -0.93% | 6,597,709 |
| Apr 7, 2026 | 616.70 | 651.60 | 606.15 | 626.95 | 626.95 | 2.37% | 27,847,480 |
| Apr 6, 2026 | 539.70 | 638.10 | 532.35 | 612.45 | 612.45 | 12.40% | 45,275,280 |
| Apr 2, 2026 | 505.00 | 568.60 | 500.00 | 544.90 | 544.90 | 12.77% | 18,304,850 |
| 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 |