Vishal Mega Mart Limited (NSE:VMM)
India · Delayed Price · Currency is INR 134.49
-1.02 (-0.75%)
At close: Dec 3, 2025
Vishal Mega Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 135.00 | 135.00 | 132.30 | 134.49 | 134.49 | -0.75% | 14,200,554 |
| Dec 2, 2025 | 134.19 | 135.90 | 133.12 | 135.51 | 135.51 | 1.14% | 7,710,322 |
| Dec 1, 2025 | 136.39 | 136.85 | 133.75 | 133.98 | 133.98 | -1.34% | 5,358,606 |
| Nov 28, 2025 | 135.50 | 137.99 | 135.01 | 135.80 | 135.80 | 0.30% | 8,483,943 |
| Nov 27, 2025 | 134.50 | 135.98 | 133.06 | 135.40 | 135.40 | 0.30% | 9,005,133 |
| Nov 26, 2025 | 133.40 | 136.36 | 132.49 | 135.00 | 135.00 | 0.80% | 9,936,324 |
| Nov 25, 2025 | 132.00 | 135.40 | 129.60 | 133.93 | 133.93 | 0.25% | 13,208,850 |
| Nov 24, 2025 | 130.93 | 136.86 | 128.57 | 133.59 | 133.59 | 2.04% | 24,361,990 |
| Nov 21, 2025 | 135.38 | 135.38 | 130.00 | 130.92 | 130.92 | -3.28% | 14,733,180 |
| Nov 20, 2025 | 138.40 | 138.50 | 134.53 | 135.36 | 135.36 | -1.38% | 7,973,151 |
| Nov 19, 2025 | 135.00 | 138.93 | 134.61 | 137.25 | 137.25 | 2.35% | 17,237,080 |
| Nov 18, 2025 | 137.00 | 137.60 | 133.85 | 134.10 | 134.10 | -1.83% | 12,900,810 |
| Nov 17, 2025 | 137.70 | 138.75 | 135.65 | 136.60 | 136.60 | -0.25% | 13,874,650 |
| Nov 14, 2025 | 139.90 | 142.50 | 136.17 | 136.94 | 136.94 | -0.88% | 17,526,570 |
| Nov 13, 2025 | 139.18 | 140.85 | 137.42 | 138.16 | 138.16 | -0.27% | 6,351,190 |
| Nov 12, 2025 | 137.88 | 139.37 | 135.95 | 138.54 | 138.54 | 0.97% | 6,840,213 |
| Nov 11, 2025 | 140.23 | 140.72 | 135.60 | 137.21 | 137.21 | -2.15% | 21,014,280 |
| Nov 10, 2025 | 143.20 | 143.70 | 139.80 | 140.23 | 140.23 | -2.06% | 5,026,956 |
| Nov 7, 2025 | 141.10 | 144.45 | 141.02 | 143.18 | 143.18 | 1.55% | 8,313,343 |
| Nov 6, 2025 | 142.90 | 143.90 | 140.60 | 141.00 | 141.00 | -1.74% | 7,508,025 |
| Nov 4, 2025 | 142.49 | 144.37 | 141.95 | 143.49 | 143.49 | 0.84% | 8,912,631 |
| Nov 3, 2025 | 144.69 | 144.99 | 142.00 | 142.30 | 142.30 | -1.65% | 7,145,130 |
| Oct 31, 2025 | 145.77 | 147.07 | 144.46 | 144.69 | 144.69 | -0.65% | 4,789,141 |
| Oct 30, 2025 | 147.25 | 147.36 | 145.35 | 145.64 | 145.64 | -1.17% | 3,827,902 |
| Oct 29, 2025 | 147.00 | 148.18 | 146.75 | 147.36 | 147.36 | 0.27% | 2,251,243 |
| Oct 28, 2025 | 147.55 | 148.36 | 145.90 | 146.97 | 146.97 | -0.63% | 6,520,447 |
| Oct 27, 2025 | 148.00 | 149.82 | 147.20 | 147.90 | 147.90 | -0.26% | 5,350,202 |
| Oct 24, 2025 | 146.60 | 148.70 | 146.15 | 148.29 | 148.29 | 1.27% | 4,645,291 |
| Oct 23, 2025 | 148.20 | 149.24 | 145.45 | 146.43 | 146.43 | -1.11% | 6,754,873 |
| Oct 21, 2025 | 148.09 | 149.43 | 147.50 | 148.08 | 148.08 | 0.02% | 699,825 |
| Oct 20, 2025 | 148.45 | 149.10 | 147.47 | 148.05 | 148.05 | -0.26% | 3,553,862 |
| Oct 17, 2025 | 147.20 | 149.10 | 146.39 | 148.43 | 148.43 | -0.02% | 6,885,053 |
| Oct 16, 2025 | 145.79 | 149.11 | 145.79 | 148.46 | 148.46 | 2.65% | 7,838,818 |
| Oct 15, 2025 | 145.82 | 146.41 | 143.60 | 144.63 | 144.63 | -0.74% | 6,185,154 |
| Oct 14, 2025 | 147.65 | 147.96 | 145.31 | 145.71 | 145.71 | -1.33% | 8,102,224 |
| Oct 13, 2025 | 146.25 | 148.35 | 146.15 | 147.67 | 147.67 | 1.01% | 8,606,629 |
| Oct 10, 2025 | 148.80 | 148.80 | 144.10 | 146.20 | 146.20 | -1.33% | 10,967,980 |
| Oct 9, 2025 | 150.90 | 150.94 | 147.51 | 148.17 | 148.17 | -1.33% | 6,078,445 |
| Oct 8, 2025 | 149.64 | 150.50 | 148.60 | 150.17 | 150.17 | 0.35% | 5,150,899 |
| Oct 7, 2025 | 150.35 | 150.99 | 148.50 | 149.64 | 149.64 | -0.66% | 6,347,696 |
| Oct 6, 2025 | 149.99 | 152.18 | 148.77 | 150.63 | 150.63 | 0.43% | 6,486,786 |
| Oct 3, 2025 | 148.76 | 150.69 | 147.60 | 149.99 | 149.99 | 0.83% | 9,622,514 |
| Oct 1, 2025 | 149.00 | 150.41 | 147.43 | 148.76 | 148.76 | -0.17% | 5,241,561 |
| Sep 30, 2025 | 147.90 | 149.50 | 145.40 | 149.01 | 149.01 | 1.43% | 11,220,170 |
| Sep 29, 2025 | 144.65 | 149.60 | 140.80 | 146.91 | 146.91 | 2.06% | 16,693,880 |
| 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 |