Vishal Mega Mart Limited (NSE:VMM)
India · Delayed Price · Currency is INR 134.85
-1.47 (-1.08%)
Dec 30, 2025, 3:29 PM IST
Vishal Mega Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 135.85 | 136.10 | 133.50 | 134.16 | - | -1.58% | 1,436,293 |
| Dec 29, 2025 | 135.60 | 137.82 | 135.09 | 136.32 | 136.32 | 0.04% | 4,790,665 |
| Dec 26, 2025 | 136.50 | 137.50 | 134.72 | 136.26 | 136.26 | -0.38% | 5,008,679 |
| Dec 24, 2025 | 136.90 | 137.59 | 136.01 | 136.78 | 136.78 | - | 5,226,745 |
| Dec 23, 2025 | 137.00 | 138.50 | 135.88 | 136.78 | 136.78 | 0.03% | 6,029,393 |
| Dec 22, 2025 | 137.81 | 137.82 | 134.88 | 136.74 | 136.74 | -0.96% | 9,844,719 |
| Dec 19, 2025 | 133.21 | 139.50 | 133.21 | 138.07 | 138.07 | 3.70% | 16,815,510 |
| Dec 18, 2025 | 133.85 | 134.15 | 132.16 | 133.14 | 133.14 | -0.53% | 5,520,116 |
| Dec 17, 2025 | 135.90 | 135.97 | 132.76 | 133.85 | 133.85 | -1.58% | 7,584,575 |
| Dec 16, 2025 | 133.85 | 136.50 | 132.88 | 136.00 | 136.00 | 1.70% | 8,443,472 |
| Dec 15, 2025 | 134.17 | 134.36 | 131.85 | 133.73 | 133.73 | -0.77% | 5,502,936 |
| Dec 12, 2025 | 131.99 | 135.10 | 130.24 | 134.77 | 134.77 | 2.32% | 7,044,688 |
| Dec 11, 2025 | 130.40 | 132.49 | 128.32 | 131.72 | 131.72 | 0.52% | 8,247,314 |
| Dec 10, 2025 | 131.00 | 131.49 | 128.65 | 131.04 | 131.04 | -0.02% | 8,377,289 |
| Dec 9, 2025 | 128.70 | 131.75 | 125.32 | 131.07 | 131.07 | 0.82% | 14,803,420 |
| Dec 8, 2025 | 132.55 | 132.93 | 129.01 | 130.01 | 130.01 | -2.27% | 5,188,710 |
| Dec 5, 2025 | 133.31 | 134.11 | 132.67 | 133.03 | 133.03 | -0.58% | 3,254,186 |
| Dec 4, 2025 | 134.00 | 134.31 | 132.70 | 133.81 | 133.81 | -0.51% | 3,909,061 |
| 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 |