Vishal Mega Mart Limited (NSE:VMM)
India · Delayed Price · Currency is INR 143.95
-2.07 (-1.42%)
At close: Sep 26, 2025
Vishal Mega Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 146.00 | 146.67 | 142.00 | 143.95 | 143.95 | -1.42% | 9,049,431 |
| Sep 25, 2025 | 147.91 | 147.91 | 145.30 | 146.02 | 146.02 | -0.96% | 4,539,855 |
| Sep 24, 2025 | 149.93 | 149.93 | 146.35 | 147.44 | 147.44 | -1.67% | 6,119,260 |
| Sep 23, 2025 | 150.25 | 150.99 | 149.01 | 149.94 | 149.94 | 0.62% | 10,295,890 |
| Sep 22, 2025 | 151.35 | 151.44 | 148.31 | 149.02 | 149.02 | -2.19% | 6,606,460 |
| Sep 19, 2025 | 147.09 | 153.40 | 146.70 | 152.35 | 152.35 | 4.10% | 28,202,580 |
| Sep 18, 2025 | 149.00 | 149.35 | 146.03 | 146.35 | 146.35 | -1.49% | 9,340,478 |
| Sep 17, 2025 | 150.78 | 151.21 | 148.00 | 148.57 | 148.57 | -1.16% | 12,244,480 |
| Sep 16, 2025 | 150.50 | 150.79 | 149.65 | 150.31 | 150.31 | -0.07% | 6,028,576 |
| Sep 15, 2025 | 152.51 | 152.54 | 148.73 | 150.41 | 150.41 | -1.43% | 10,935,690 |
| Sep 12, 2025 | 150.99 | 152.90 | 150.54 | 152.59 | 152.59 | 1.45% | 11,921,490 |
| Sep 11, 2025 | 152.75 | 153.08 | 150.13 | 150.41 | 150.41 | -1.07% | 6,664,313 |
| Sep 10, 2025 | 153.74 | 153.88 | 151.18 | 152.03 | 152.03 | -0.75% | 9,386,788 |
| Sep 9, 2025 | 152.00 | 153.80 | 150.86 | 153.18 | 153.18 | 1.05% | 13,668,730 |
| Sep 8, 2025 | 153.20 | 154.93 | 151.00 | 151.59 | 151.59 | -0.58% | 8,696,782 |
| Sep 5, 2025 | 152.06 | 155.32 | 151.56 | 152.48 | 152.48 | 0.73% | 19,696,400 |
| Sep 4, 2025 | 149.40 | 154.94 | 148.01 | 151.38 | 151.38 | 3.30% | 48,251,360 |
| Sep 3, 2025 | 146.60 | 147.51 | 144.84 | 146.55 | 146.55 | 0.15% | 13,012,300 |
| Sep 2, 2025 | 149.25 | 150.40 | 145.51 | 146.33 | 146.33 | -1.86% | 13,893,840 |
| Sep 1, 2025 | 150.00 | 150.70 | 148.70 | 149.10 | 149.10 | -0.21% | 11,822,960 |
| Aug 29, 2025 | 151.00 | 152.20 | 147.02 | 149.41 | 149.41 | -0.78% | 26,346,060 |
| Aug 28, 2025 | 151.29 | 154.20 | 149.40 | 150.59 | 150.59 | -1.67% | 32,366,110 |
| Aug 26, 2025 | 149.60 | 157.60 | 146.51 | 153.14 | 153.14 | 2.85% | 318,291,400 |
| Aug 25, 2025 | 151.15 | 151.16 | 147.60 | 148.89 | 148.89 | -1.18% | 16,019,530 |
| Aug 22, 2025 | 150.41 | 150.99 | 148.17 | 150.67 | 150.67 | 0.28% | 20,483,920 |
| Aug 21, 2025 | 150.95 | 151.01 | 147.98 | 150.25 | 150.25 | 0.05% | 30,544,130 |
| Aug 20, 2025 | 148.50 | 152.30 | 147.62 | 150.17 | 150.17 | 2.01% | 34,782,390 |
| Aug 19, 2025 | 147.44 | 148.68 | 145.40 | 147.21 | 147.21 | 0.16% | 22,426,370 |
| Aug 18, 2025 | 149.80 | 151.66 | 145.51 | 146.98 | 146.98 | 0.29% | 30,869,070 |
| Aug 14, 2025 | 154.00 | 155.60 | 144.40 | 146.56 | 146.56 | 1.64% | 79,503,150 |
| Aug 13, 2025 | 141.50 | 144.90 | 141.21 | 144.19 | 144.19 | 2.98% | 16,283,900 |
| Aug 12, 2025 | 142.64 | 144.16 | 138.00 | 140.02 | 140.02 | -1.39% | 19,627,060 |
| Aug 11, 2025 | 140.00 | 143.30 | 138.17 | 142.00 | 142.00 | 2.15% | 17,502,410 |
| Aug 8, 2025 | 145.25 | 145.60 | 138.36 | 139.01 | 139.01 | -3.83% | 21,119,960 |
| Aug 7, 2025 | 146.00 | 148.82 | 142.49 | 144.55 | 144.55 | -1.24% | 20,606,110 |
| Aug 6, 2025 | 146.75 | 149.17 | 145.30 | 146.37 | 146.37 | -0.17% | 21,739,020 |
| Aug 5, 2025 | 142.50 | 147.30 | 142.12 | 146.62 | 146.62 | 3.49% | 27,919,390 |
| Aug 4, 2025 | 141.06 | 142.40 | 139.60 | 141.68 | 141.68 | 0.43% | 12,826,170 |
| Aug 1, 2025 | 139.90 | 141.85 | 139.30 | 141.07 | 141.07 | 1.10% | 10,033,210 |
| Jul 31, 2025 | 135.09 | 140.00 | 133.89 | 139.54 | 139.54 | 1.21% | 15,761,000 |
| Jul 30, 2025 | 136.94 | 138.60 | 133.55 | 137.87 | 137.87 | 0.90% | 14,818,990 |
| Jul 29, 2025 | 133.00 | 136.99 | 132.50 | 136.64 | 136.64 | 2.93% | 15,636,630 |
| Jul 28, 2025 | 139.95 | 140.59 | 131.35 | 132.75 | 132.75 | -5.13% | 20,415,710 |
| Jul 25, 2025 | 139.40 | 140.43 | 138.40 | 139.93 | 139.93 | -0.06% | 20,644,720 |
| Jul 24, 2025 | 141.45 | 141.63 | 138.75 | 140.01 | 140.01 | -0.65% | 9,903,001 |
| Jul 23, 2025 | 142.64 | 143.42 | 140.22 | 140.93 | 140.93 | -0.78% | 12,343,040 |
| Jul 22, 2025 | 140.00 | 143.25 | 139.68 | 142.04 | 142.04 | 1.70% | 23,371,290 |
| Jul 21, 2025 | 138.07 | 140.70 | 137.75 | 139.66 | 139.66 | 1.15% | 16,839,240 |
| Jul 18, 2025 | 137.30 | 138.50 | 136.17 | 138.07 | 138.07 | 0.83% | 6,886,531 |
| Jul 17, 2025 | 138.33 | 139.38 | 136.60 | 136.93 | 136.93 | -0.51% | 8,488,127 |