Vishal Mega Mart Limited (NSE:VMM)
India · Delayed Price · Currency is INR 138.55
+0.01 (0.01%)
Nov 13, 2025, 3:30 PM IST
Vishal Mega Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 139.18 | 140.85 | 137.42 | 138.16 | 138.16 | -0.27% | 6,342,389 |
| 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 | 0.77% | 8,912,631 |
| Nov 3, 2025 | 144.65 | 145.00 | 142.00 | 142.40 | 142.40 | -1.56% | 7,145,130 |
| Oct 31, 2025 | 145.70 | 147.00 | 144.40 | 144.65 | 144.65 | -0.72% | 4,789,141 |
| Oct 30, 2025 | 147.60 | 147.60 | 145.50 | 145.70 | 145.70 | -1.25% | 3,827,902 |
| Oct 29, 2025 | 146.50 | 148.15 | 146.50 | 147.55 | 147.55 | 0.31% | 2,251,243 |
| Oct 28, 2025 | 147.85 | 148.60 | 145.90 | 147.10 | 147.10 | -0.47% | 6,520,447 |
| Oct 27, 2025 | 148.20 | 149.80 | 147.20 | 147.80 | 147.80 | -0.30% | 5,350,202 |
| Oct 24, 2025 | 146.25 | 148.65 | 146.25 | 148.25 | 148.25 | 1.30% | 4,645,291 |
| Oct 23, 2025 | 148.75 | 149.30 | 145.50 | 146.35 | 146.35 | -1.15% | 6,754,873 |
| Oct 21, 2025 | 148.45 | 149.50 | 147.65 | 148.05 | 148.05 | 0.03% | 699,825 |
| Oct 20, 2025 | 148.35 | 149.00 | 147.50 | 148.00 | 148.00 | -0.24% | 3,553,862 |
| Oct 17, 2025 | 147.95 | 149.20 | 146.40 | 148.35 | 148.35 | -0.03% | 6,885,053 |
| Oct 16, 2025 | 145.55 | 149.05 | 145.55 | 148.40 | 148.40 | 2.70% | 7,838,818 |
| Oct 15, 2025 | 145.80 | 146.10 | 143.70 | 144.50 | 144.50 | -0.69% | 6,185,154 |
| Oct 14, 2025 | 147.85 | 148.00 | 145.05 | 145.50 | 145.50 | -1.42% | 8,102,224 |
| Oct 13, 2025 | 146.05 | 148.35 | 146.05 | 147.60 | 147.60 | 0.92% | 8,606,629 |
| Oct 10, 2025 | 148.05 | 148.85 | 144.50 | 146.25 | 146.25 | -1.15% | 10,967,982 |
| Oct 9, 2025 | 150.65 | 150.90 | 146.50 | 147.95 | 147.95 | -1.40% | 6,078,445 |
| Oct 8, 2025 | 150.10 | 150.45 | 148.65 | 150.05 | 150.05 | 0.20% | 5,150,899 |
| Oct 7, 2025 | 150.05 | 150.95 | 148.50 | 149.75 | 149.75 | -0.50% | 6,347,696 |
| Oct 6, 2025 | 150.05 | 152.15 | 148.75 | 150.50 | 150.50 | 0.30% | 6,486,786 |
| Oct 3, 2025 | 148.70 | 150.60 | 147.60 | 150.05 | 150.05 | 0.87% | 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% | 11,220,179 |
| Sep 29, 2025 | 144.65 | 149.60 | 140.80 | 146.91 | 146.91 | 2.06% | 16,693,881 |
| 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% | 10,295,893 |
| 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% | 28,202,583 |
| 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% | 12,244,483 |
| 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% | 11,921,497 |
| 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% | 13,668,731 |
| 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% | 19,696,403 |
| Sep 4, 2025 | 149.40 | 154.94 | 148.01 | 151.38 | 151.38 | 3.30% | 48,251,365 |
| 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% | 13,893,848 |