Skip to main content
logo
Vishal Mega Mart Limited (NSE:VMM)
India flag India · Delayed Price · Currency is INR
117.23
-0.55 (-0.47%)
At close: Mar 2, 2026

Vishal Mega Mart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 2026117.02118.60115.79116.52--1.07%10,126,921
Feb 27, 2026118.83121.25117.00117.78117.78-7.65%786,031,800
Feb 26, 2026123.00129.50123.00127.53127.533.71%40,225,820
Feb 25, 2026124.02124.44121.71122.97122.97-0.50%7,827,133
Feb 24, 2026120.32125.74119.30123.59123.592.72%20,847,010
Feb 23, 2026117.80120.65116.51120.32120.322.93%5,859,775
Feb 20, 2026117.80117.94115.35116.90116.90-1.45%7,546,543
Feb 19, 2026120.00120.44117.10118.62118.62-1.23%3,032,929
Feb 18, 2026119.61121.04119.15120.10120.100.03%2,993,084
Feb 17, 2026120.00120.64119.51120.06120.06-0.01%2,621,732
Feb 16, 2026121.01121.10119.67120.07120.07-1.51%2,841,683
Feb 13, 2026123.00123.20121.01121.91121.91-1.58%4,166,950
Feb 12, 2026125.00125.38122.75123.87123.87-1.28%4,627,238
Feb 11, 2026125.20126.47123.95125.48125.48-1.04%6,181,676
Feb 10, 2026122.50127.59121.95126.80126.803.71%9,315,434
Feb 9, 2026122.45122.90121.45122.26122.260.06%4,078,498
Feb 6, 2026122.10122.69120.62122.19122.19-0.70%4,128,044
Feb 5, 2026120.70124.40119.60123.05123.051.96%9,534,909
Feb 4, 2026121.49121.80119.62120.69120.69-0.31%6,251,087
Feb 3, 2026125.95125.95120.75121.07121.07-0.65%12,375,490
Feb 2, 2026124.00125.00121.61121.86121.86-2.10%6,388,694
Feb 1, 2026126.00129.50119.10124.47124.47-1.18%4,858,431
Jan 30, 2026121.05127.00121.00125.95125.953.39%13,754,540
Jan 29, 2026120.45123.40118.85121.82121.821.64%11,273,290
Jan 28, 2026125.64126.35117.35119.86119.86-4.13%36,472,050
Jan 27, 2026125.00126.99122.80125.02125.020.35%6,349,927
Jan 23, 2026123.56125.20122.50124.58124.580.29%5,464,470
Jan 22, 2026123.59125.25121.80124.22124.221.47%8,317,970
Jan 21, 2026123.20123.70120.90122.42122.42-1.15%9,930,825
Jan 20, 2026126.06126.32122.01123.84123.84-1.96%11,866,590
Jan 19, 2026128.50129.96126.00126.32126.32-2.49%5,282,448
Jan 16, 2026130.00130.50128.48129.54129.54-0.44%4,243,585
Jan 14, 2026127.01130.47126.31130.11130.111.51%9,081,316
Jan 13, 2026128.00129.22126.44128.17128.17-0.05%6,893,491
Jan 12, 2026128.99128.99125.50128.24128.24-0.74%7,335,205
Jan 9, 2026128.45129.99127.67129.19129.190.36%3,847,203
Jan 8, 2026131.00131.14128.15128.73128.73-2.02%5,941,625
Jan 7, 2026131.00131.65129.23131.39131.390.01%8,554,665
Jan 6, 2026134.40134.40128.70131.38131.38-2.35%13,460,840
Jan 5, 2026137.26137.26132.63134.54134.54-1.04%5,894,279
Jan 2, 2026135.95136.95134.50135.95135.950.10%3,508,100
Jan 1, 2026136.25137.40135.50135.81135.81-0.41%1,509,099
Dec 31, 2025135.13136.80134.62136.37136.371.13%7,479,398
Dec 30, 2025135.85136.10133.50134.85134.85-1.08%6,757,230
Dec 29, 2025135.60137.82135.09136.32136.320.04%4,790,665
Dec 26, 2025136.50137.50134.72136.26136.26-0.38%5,008,679
Dec 24, 2025136.90137.59136.01136.78136.78-5,226,745
Dec 23, 2025137.00138.50135.88136.78136.780.03%6,029,393
Dec 22, 2025137.81137.82134.88136.74136.74-0.96%9,844,719
Dec 19, 2025133.21139.50133.21138.07138.073.70%16,815,510