Vishal Mega Mart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	107.00	107.28	105.05	105.20	105.20	-1.68%	4,906,421
Aug 13, 2026	107.85	108.15	106.20	107.00	107.00	-0.93%	11,959,007
Aug 12, 2026	111.00	111.00	105.45	108.00	108.00	-2.04%	11,426,190
Aug 11, 2026	108.60	110.67	107.98	110.25	110.25	1.52%	7,578,617
Aug 10, 2026	108.72	109.19	107.21	108.60	108.60	-0.11%	3,549,017
Aug 7, 2026	109.52	110.08	107.93	108.72	108.72	-0.73%	7,431,528
Aug 6, 2026	110.91	111.47	109.33	109.52	109.52	-1.33%	4,458,233
Aug 5, 2026	111.50	111.89	108.81	111.00	111.00	-0.27%	5,678,192
Aug 4, 2026	111.20	112.83	110.85	111.30	111.30	0.09%	12,245,621
Aug 3, 2026	107.65	111.39	107.11	111.20	111.20	3.83%	12,521,867
Jul 31, 2026	109.42	109.42	106.47	107.10	107.10	-0.73%	12,787,858
Jul 30, 2026	108.24	108.70	107.45	107.89	107.89	-0.32%	5,485,227
Jul 29, 2026	109.99	110.29	107.82	108.24	108.24	-1.22%	9,891,330
Jul 28, 2026	110.31	110.31	108.16	109.58	109.58	-0.66%	7,153,469
Jul 27, 2026	109.88	110.48	107.20	110.31	110.31	2.10%	14,442,715
Jul 24, 2026	109.11	109.30	106.80	108.04	108.04	-1.67%	11,375,041
Jul 23, 2026	112.05	112.38	106.31	109.87	109.87	-1.92%	33,462,230
Jul 22, 2026	113.80	113.80	110.71	112.02	112.02	-1.34%	9,035,914
Jul 21, 2026	111.27	113.87	110.62	113.54	113.54	2.10%	7,238,917
Jul 20, 2026	110.25	112.50	109.80	111.21	111.21	0.80%	5,624,420
Jul 17, 2026	112.72	112.99	109.18	110.33	110.33	-1.89%	13,589,980
Jul 16, 2026	115.06	115.06	112.11	112.46	112.46	-1.30%	4,541,766
Jul 15, 2026	114.39	115.29	113.32	113.94	113.94	-0.30%	10,034,825
Jul 14, 2026	116.15	116.77	113.83	114.28	114.28	-1.66%	16,165,170
Jul 13, 2026	117.48	118.51	115.95	116.21	116.21	-2.17%	8,973,303
Jul 10, 2026	118.19	119.33	117.02	118.79	118.79	1.80%	5,762,497
Jul 9, 2026	116.29	117.49	116.29	116.69	116.69	0.67%	2,370,680
Jul 8, 2026	116.50	119.09	115.17	115.91	115.91	-1.17%	12,993,001
Jul 7, 2026	119.05	119.50	116.00	117.28	117.28	-1.50%	8,615,389
Jul 6, 2026	120.98	120.98	118.05	119.07	119.07	-1.24%	6,358,568
Jul 3, 2026	122.80	123.69	119.78	120.57	120.57	-0.72%	11,004,944
Jul 2, 2026	118.90	121.80	118.01	121.45	121.45	4.02%	15,415,287
Jul 1, 2026	117.90	120.80	116.41	116.76	116.76	-1.01%	11,459,149
Jun 30, 2026	115.79	118.59	115.01	117.95	117.95	1.87%	14,365,690
Jun 29, 2026	116.40	116.59	113.55	115.79	115.79	-0.52%	15,557,725
Jun 25, 2026	119.50	119.97	116.00	116.39	116.39	-2.17%	12,404,613
Jun 24, 2026	118.40	119.79	117.25	118.97	118.97	0.71%	7,387,600
Jun 23, 2026	120.50	120.94	117.70	118.13	118.13	-0.65%	10,773,179
Jun 22, 2026	118.66	122.72	118.20	118.90	118.90	0.20%	12,639,378
Jun 19, 2026	117.87	119.25	116.72	118.66	118.66	0.67%	18,912,600
Jun 18, 2026	119.29	119.80	117.40	117.87	117.87	-0.76%	5,558,151
Jun 17, 2026	117.08	119.29	115.39	118.77	118.77	1.56%	13,269,790
Jun 16, 2026	120.95	121.80	116.49	116.95	116.95	-3.11%	16,045,780
Jun 15, 2026	121.50	122.39	119.80	120.70	120.70	0.78%	8,006,209
Jun 12, 2026	118.99	120.10	117.82	119.77	119.77	1.80%	4,735,772
Jun 11, 2026	119.15	119.15	115.93	117.65	117.65	-1.00%	25,290,280
Jun 10, 2026	118.26	121.70	118.20	118.84	118.84	0.49%	7,548,292
Jun 9, 2026	117.00	118.60	116.89	118.26	118.26	0.78%	6,453,834
Jun 8, 2026	117.00	118.43	116.15	117.35	117.35	-1.16%	7,705,452
Jun 5, 2026	118.99	120.20	116.75	118.73	118.73	0.40%	17,407,120