Vishal Mega Mart Limited (NSE:VMM)
India · Delayed Price · Currency is INR 99.68
-2.62 (-2.56%)
Mar 23, 2026, 3:30 PM IST
Vishal Mega Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 101.78 | 103.40 | 99.01 | 99.15 | - | -3.08% | 6,241,451 |
| Mar 20, 2026 | 104.35 | 104.98 | 101.90 | 102.30 | 102.30 | -0.72% | 9,665,825 |
| Mar 19, 2026 | 105.00 | 105.64 | 102.60 | 103.04 | 103.04 | -4.50% | 9,443,921 |
| Mar 18, 2026 | 103.01 | 108.80 | 102.80 | 107.90 | 107.90 | 4.55% | 16,580,940 |
| Mar 17, 2026 | 106.80 | 106.80 | 102.31 | 103.20 | 103.20 | -2.73% | 40,895,500 |
| Mar 16, 2026 | 102.05 | 106.85 | 100.79 | 106.10 | 106.10 | 3.22% | 14,135,080 |
| Mar 13, 2026 | 105.40 | 106.50 | 101.81 | 102.79 | 102.79 | -3.09% | 15,220,860 |
| Mar 12, 2026 | 107.52 | 107.52 | 104.80 | 106.07 | 106.07 | -1.81% | 14,456,360 |
| Mar 11, 2026 | 111.50 | 111.67 | 107.70 | 108.02 | 108.02 | -2.96% | 12,010,900 |
| Mar 10, 2026 | 112.50 | 112.77 | 109.05 | 111.32 | 111.32 | 2.46% | 16,474,850 |
| Mar 9, 2026 | 108.10 | 109.99 | 105.60 | 108.65 | 108.65 | -2.86% | 14,392,180 |
| Mar 6, 2026 | 113.80 | 114.28 | 110.84 | 111.85 | 111.85 | -2.66% | 13,044,080 |
| Mar 5, 2026 | 113.00 | 115.50 | 111.90 | 114.91 | 114.91 | 2.95% | 31,328,470 |
| Mar 4, 2026 | 115.00 | 115.65 | 110.50 | 111.62 | 111.62 | -4.79% | 29,602,040 |
| Mar 2, 2026 | 117.02 | 118.60 | 115.79 | 117.23 | 117.23 | -0.47% | 19,910,500 |
| Feb 27, 2026 | 118.83 | 121.25 | 117.00 | 117.78 | 117.78 | -7.65% | 786,031,800 |
| Feb 26, 2026 | 123.00 | 129.50 | 123.00 | 127.53 | 127.53 | 3.71% | 40,225,820 |
| Feb 25, 2026 | 124.02 | 124.44 | 121.71 | 122.97 | 122.97 | -0.50% | 7,827,133 |
| Feb 24, 2026 | 120.32 | 125.74 | 119.30 | 123.59 | 123.59 | 2.72% | 20,847,010 |
| Feb 23, 2026 | 117.80 | 120.65 | 116.51 | 120.32 | 120.32 | 2.93% | 5,859,775 |
| Feb 20, 2026 | 117.80 | 117.94 | 115.35 | 116.90 | 116.90 | -1.45% | 7,546,543 |
| Feb 19, 2026 | 120.00 | 120.44 | 117.10 | 118.62 | 118.62 | -1.23% | 3,032,929 |
| Feb 18, 2026 | 119.61 | 121.04 | 119.15 | 120.10 | 120.10 | 0.03% | 2,993,084 |
| Feb 17, 2026 | 120.00 | 120.64 | 119.51 | 120.06 | 120.06 | -0.01% | 2,621,732 |
| Feb 16, 2026 | 121.01 | 121.10 | 119.67 | 120.07 | 120.07 | -1.51% | 2,841,683 |
| Feb 13, 2026 | 123.00 | 123.20 | 121.01 | 121.91 | 121.91 | -1.58% | 4,166,950 |
| Feb 12, 2026 | 125.00 | 125.38 | 122.75 | 123.87 | 123.87 | -1.28% | 4,627,238 |
| Feb 11, 2026 | 125.20 | 126.47 | 123.95 | 125.48 | 125.48 | -1.04% | 6,181,676 |
| Feb 10, 2026 | 122.50 | 127.59 | 121.95 | 126.80 | 126.80 | 3.71% | 9,315,434 |
| Feb 9, 2026 | 122.45 | 122.90 | 121.45 | 122.26 | 122.26 | 0.06% | 4,078,498 |
| Feb 6, 2026 | 122.10 | 122.69 | 120.62 | 122.19 | 122.19 | -0.70% | 4,128,044 |
| Feb 5, 2026 | 120.70 | 124.40 | 119.60 | 123.05 | 123.05 | 1.96% | 9,534,909 |
| Feb 4, 2026 | 121.49 | 121.80 | 119.62 | 120.69 | 120.69 | -0.31% | 6,251,087 |
| Feb 3, 2026 | 125.95 | 125.95 | 120.75 | 121.07 | 121.07 | -0.65% | 12,375,490 |
| Feb 2, 2026 | 124.00 | 125.00 | 121.61 | 121.86 | 121.86 | -2.10% | 6,388,694 |
| Feb 1, 2026 | 126.00 | 129.50 | 119.10 | 124.47 | 124.47 | -1.18% | 4,858,431 |
| Jan 30, 2026 | 121.05 | 127.00 | 121.00 | 125.95 | 125.95 | 3.39% | 13,754,540 |
| Jan 29, 2026 | 120.45 | 123.40 | 118.85 | 121.82 | 121.82 | 1.64% | 11,273,290 |
| Jan 28, 2026 | 125.64 | 126.35 | 117.35 | 119.86 | 119.86 | -4.13% | 36,472,050 |
| Jan 27, 2026 | 125.00 | 126.99 | 122.80 | 125.02 | 125.02 | 0.35% | 6,349,927 |
| Jan 23, 2026 | 123.56 | 125.20 | 122.50 | 124.58 | 124.58 | 0.29% | 5,464,470 |
| Jan 22, 2026 | 123.59 | 125.25 | 121.80 | 124.22 | 124.22 | 1.47% | 8,317,970 |
| Jan 21, 2026 | 123.20 | 123.70 | 120.90 | 122.42 | 122.42 | -1.15% | 9,930,825 |
| Jan 20, 2026 | 126.06 | 126.32 | 122.01 | 123.84 | 123.84 | -1.96% | 11,866,590 |
| Jan 19, 2026 | 128.50 | 129.96 | 126.00 | 126.32 | 126.32 | -2.49% | 5,282,448 |
| Jan 16, 2026 | 130.00 | 130.50 | 128.48 | 129.54 | 129.54 | -0.44% | 4,243,585 |
| Jan 14, 2026 | 127.01 | 130.47 | 126.31 | 130.11 | 130.11 | 1.51% | 9,081,316 |
| Jan 13, 2026 | 128.00 | 129.22 | 126.44 | 128.17 | 128.17 | -0.05% | 6,893,491 |
| Jan 12, 2026 | 128.99 | 128.99 | 125.50 | 128.24 | 128.24 | -0.74% | 7,335,205 |
| Jan 9, 2026 | 128.45 | 129.99 | 127.67 | 129.19 | 129.19 | 0.36% | 3,847,203 |