Skip to main content
logo
Vishal Mega Mart Limited (NSE:VMM)
India flag India · Delayed Price · Currency is INR
121.25
-2.08 (-1.69%)
May 22, 2026, 3:30 PM IST

Vishal Mega Mart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026123.26124.29121.06121.66121.66-1.35%5,742,149
May 21, 2026122.60123.90121.24123.33123.330.97%11,948,110
May 20, 2026120.80122.99120.06122.14122.140.48%8,861,120
May 19, 2026122.50122.99120.70121.56121.56-0.06%8,705,967
May 18, 2026118.90122.40117.72121.63121.632.22%17,147,990
May 15, 2026119.49121.86116.77118.99118.991.03%15,293,690
May 14, 2026120.40121.22111.98117.78117.78-1.44%36,882,620
May 13, 2026119.65121.99119.30119.50119.50-0.13%8,970,197
May 12, 2026122.00123.10119.01119.65119.65-1.93%7,432,037
May 11, 2026123.32123.71121.80122.00122.00-1.56%8,549,386
May 8, 2026125.39125.96123.53123.93123.93-1.19%4,380,035
May 7, 2026124.70125.75124.16125.42125.420.98%4,904,362
May 6, 2026126.00126.24123.07124.20124.20-0.70%5,169,221
May 5, 2026125.83125.95122.81125.08125.08-0.17%7,520,792
May 4, 2026123.49126.00122.51125.29125.292.45%4,764,473
Apr 30, 2026122.70123.14119.60122.29122.29-0.46%6,237,821
Apr 29, 2026126.99127.35122.25122.86122.86-2.48%7,243,777
Apr 28, 2026126.25129.40125.22125.99125.990.22%16,576,730
Apr 27, 2026124.80126.25122.84125.71125.711.92%10,724,270
Apr 24, 2026126.16127.32121.51123.34123.34-2.24%10,770,100
Apr 23, 2026124.50128.88123.52126.16126.161.28%24,545,000
Apr 22, 2026123.00124.80122.64124.56124.561.03%10,236,140
Apr 21, 2026118.61124.38118.51123.29123.293.95%18,492,060
Apr 20, 2026119.85120.25117.60118.61118.61-0.29%11,543,590
Apr 17, 2026117.95120.01116.43118.95118.951.19%30,756,980
Apr 16, 2026117.74118.93116.33117.55117.550.17%7,881,527
Apr 15, 2026116.51117.70116.00117.35117.352.45%9,325,165
Apr 13, 2026110.29115.98110.29114.54114.540.03%10,656,900
Apr 10, 2026112.33114.95112.33114.50114.502.17%8,687,571
Apr 9, 2026116.44117.54110.13112.07112.07-3.88%26,742,880
Apr 8, 2026116.85117.34113.36116.59116.593.62%18,398,110
Apr 7, 2026112.99114.60111.64112.52112.52-1.07%10,760,970
Apr 6, 2026107.01114.05105.52113.74113.745.43%25,229,390
Apr 2, 2026104.00108.89101.50107.88107.882.64%19,225,190
Apr 1, 2026108.98108.99104.25105.11105.11-0.18%19,303,940
Mar 30, 2026104.00106.80102.60105.30105.30-1.01%18,221,820
Mar 27, 2026106.22108.14105.60106.37106.37-1.34%9,778,614
Mar 25, 2026108.20110.27107.01107.81107.810.82%13,147,010
Mar 24, 2026102.40107.64100.80106.93106.937.27%27,135,840
Mar 23, 2026101.78103.4098.7799.6899.68-2.56%17,445,020
Mar 20, 2026104.35104.98101.90102.30102.30-0.72%9,665,825
Mar 19, 2026105.00105.64102.60103.04103.04-4.50%9,443,921
Mar 18, 2026103.01108.80102.80107.90107.904.55%16,580,940
Mar 17, 2026106.80106.80102.31103.20103.20-2.73%40,895,500
Mar 16, 2026102.05106.85100.79106.10106.103.22%14,135,080
Mar 13, 2026105.40106.50101.81102.79102.79-3.09%15,220,860
Mar 12, 2026107.52107.52104.80106.07106.07-1.81%14,456,360
Mar 11, 2026111.50111.67107.70108.02108.02-2.96%12,010,900
Mar 10, 2026112.50112.77109.05111.32111.322.46%16,474,850
Mar 9, 2026108.10109.99105.60108.65108.65-2.86%14,392,180