Vishal Mega Mart Limited (NSE:VMM)
India · Delayed Price · Currency is INR 150.67
+0.42 (0.28%)
At close: Aug 22, 2025, 3:30 PM IST
Vishal Mega Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 150.41 | 150.99 | 148.17 | 150.67 | - | 0.28% | 20,483,921 |
| Aug 21, 2025 | 150.95 | 151.01 | 147.98 | 150.25 | - | 0.05% | 30,544,130 |
| Aug 20, 2025 | 148.50 | 152.30 | 147.62 | 150.17 | - | 2.01% | 34,782,392 |
| Aug 19, 2025 | 147.44 | 148.68 | 145.40 | 147.21 | - | 0.16% | 22,426,375 |
| Aug 18, 2025 | 149.80 | 151.66 | 145.51 | 146.98 | - | 0.29% | 30,869,077 |
| Aug 14, 2025 | 154.00 | 155.60 | 144.40 | 146.56 | - | 1.64% | 79,503,154 |
| Aug 13, 2025 | 141.50 | 144.90 | 141.21 | 144.19 | - | 2.98% | 16,283,901 |
| Aug 12, 2025 | 142.64 | 144.16 | 138.00 | 140.02 | - | -1.39% | 19,627,066 |
| Aug 11, 2025 | 140.00 | 143.30 | 138.17 | 142.00 | - | 2.15% | 17,502,410 |
| Aug 8, 2025 | 145.25 | 145.60 | 138.36 | 139.01 | - | -3.83% | 21,119,962 |
| Aug 7, 2025 | 146.00 | 148.82 | 142.49 | 144.55 | - | -1.24% | 20,606,116 |
| Aug 6, 2025 | 146.75 | 149.17 | 145.30 | 146.37 | - | -0.17% | 21,739,024 |
| Aug 5, 2025 | 142.50 | 147.30 | 142.12 | 146.62 | - | 3.49% | 27,919,390 |
| Aug 4, 2025 | 141.06 | 142.40 | 139.60 | 141.68 | - | 0.43% | 12,826,177 |
| Aug 1, 2025 | 139.90 | 141.85 | 139.30 | 141.07 | - | 1.10% | 10,033,217 |
| Jul 31, 2025 | 135.09 | 140.00 | 133.89 | 139.54 | - | 1.21% | 15,761,002 |
| Jul 30, 2025 | 136.94 | 138.60 | 133.55 | 137.87 | - | 0.90% | 14,818,991 |
| Jul 29, 2025 | 133.00 | 136.99 | 132.50 | 136.64 | - | 2.93% | 15,636,630 |
| Jul 28, 2025 | 139.95 | 140.59 | 131.35 | 132.75 | - | -5.13% | 20,415,711 |
| Jul 25, 2025 | 139.40 | 140.43 | 138.40 | 139.93 | - | -0.06% | 20,644,728 |
| Jul 24, 2025 | 141.45 | 141.63 | 138.75 | 140.01 | - | -0.65% | 9,903,001 |
| Jul 23, 2025 | 142.64 | 143.42 | 140.22 | 140.93 | - | -0.78% | 12,343,042 |
| Jul 22, 2025 | 140.00 | 143.25 | 139.68 | 142.04 | - | 1.70% | 23,371,295 |
| Jul 21, 2025 | 138.07 | 140.70 | 137.75 | 139.66 | - | 1.15% | 16,839,244 |
| Jul 18, 2025 | 137.30 | 138.50 | 136.17 | 138.07 | - | 0.83% | 6,886,531 |
| Jul 17, 2025 | 138.33 | 139.38 | 136.60 | 136.93 | - | -0.51% | 8,488,127 |
| Jul 16, 2025 | 138.05 | 139.99 | 136.55 | 137.63 | - | 0.39% | 14,933,180 |
| Jul 15, 2025 | 137.80 | 138.45 | 135.83 | 137.10 | - | 0.01% | 13,006,900 |
| Jul 14, 2025 | 133.70 | 140.40 | 133.65 | 137.09 | - | 2.60% | 58,160,932 |
| Jul 11, 2025 | 130.50 | 134.10 | 129.75 | 133.62 | - | 2.35% | 17,881,997 |
| Jul 10, 2025 | 131.90 | 132.27 | 130.20 | 130.55 | - | -0.55% | 10,947,625 |
| Jul 9, 2025 | 130.30 | 132.35 | 129.74 | 131.27 | - | 1.12% | 15,795,140 |
| Jul 8, 2025 | 127.73 | 130.15 | 126.35 | 129.81 | - | 1.78% | 19,006,404 |
| Jul 7, 2025 | 128.61 | 129.38 | 126.60 | 127.54 | - | -1.40% | 14,083,897 |
| Jul 4, 2025 | 130.39 | 131.74 | 128.82 | 129.35 | - | -0.32% | 15,566,009 |
| Jul 3, 2025 | 132.45 | 133.97 | 129.25 | 129.76 | - | -1.48% | 19,184,643 |
| Jul 2, 2025 | 132.34 | 134.40 | 131.41 | 131.71 | - | -0.06% | 15,731,632 |
| Jul 1, 2025 | 134.14 | 135.17 | 131.11 | 131.79 | - | -1.63% | 11,791,622 |
| Jun 30, 2025 | 135.00 | 135.30 | 133.60 | 133.98 | - | -0.50% | 12,381,986 |
| Jun 27, 2025 | 133.00 | 135.34 | 132.35 | 134.66 | - | 1.69% | 18,077,824 |
| Jun 26, 2025 | 134.00 | 134.59 | 131.17 | 132.42 | - | -0.81% | 23,036,171 |
| Jun 25, 2025 | 133.70 | 137.80 | 132.49 | 133.50 | - | 0.36% | 49,762,830 |
| Jun 24, 2025 | 129.98 | 134.48 | 126.58 | 133.02 | - | 3.03% | 59,438,523 |
| Jun 23, 2025 | 127.91 | 131.70 | 125.80 | 129.11 | - | -0.39% | 45,361,785 |
| Jun 20, 2025 | 125.80 | 132.28 | 124.35 | 129.62 | - | 2.78% | 168,064,417 |
| Jun 19, 2025 | 121.62 | 128.29 | 119.51 | 126.12 | - | 2.64% | 100,506,448 |
| Jun 18, 2025 | 130.00 | 133.20 | 121.93 | 122.88 | - | -3.07% | 148,543,160 |
| Jun 17, 2025 | 115.49 | 129.90 | 113.50 | 126.77 | - | 1.54% | 87,601,642 |
| Jun 16, 2025 | 124.00 | 125.44 | 122.01 | 124.85 | - | 0.94% | 9,622,314 |
| Jun 13, 2025 | 122.35 | 125.40 | 121.74 | 123.69 | - | -1.17% | 6,200,128 |