Vishal Mega Mart Limited (NSE:VMM)
India · Delayed Price · Currency is INR 90.84
+0.14 (0.15%)
Nov 4, 2026, 3:29 PM IST
Vishal Mega Mart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 90.20 | 91.90 | 89.71 | 90.84 | 90.84 | 0.15% | 6,236,652 |
| Nov 3, 2026 | 88.82 | 91.41 | 88.48 | 90.70 | 90.70 | 2.02% | 8,258,688 |
| Nov 2, 2026 | 84.90 | 89.20 | 84.16 | 88.90 | 88.90 | 5.33% | 7,695,701 |
| Oct 30, 2026 | 86.94 | 86.94 | 84.33 | 84.40 | 84.40 | -2.54% | 6,254,781 |
| Oct 29, 2026 | 87.70 | 88.67 | 86.38 | 86.60 | 86.60 | -1.53% | 5,503,551 |
| Oct 28, 2026 | 87.90 | 88.25 | 87.20 | 87.95 | 87.95 | -0.05% | 4,483,100 |
| Oct 27, 2026 | 88.68 | 88.68 | 87.12 | 87.99 | 87.99 | -0.80% | 8,513,967 |
| Oct 26, 2026 | 86.00 | 88.99 | 84.64 | 88.70 | 88.70 | 1.55% | 15,028,925 |
| Oct 23, 2026 | 87.99 | 88.10 | 84.90 | 87.35 | 87.35 | -0.73% | 13,012,970 |
| Oct 22, 2026 | 89.90 | 90.65 | 86.63 | 87.99 | 87.99 | -2.23% | 17,942,202 |
| Oct 21, 2026 | 94.98 | 95.48 | 86.66 | 90.00 | 90.00 | -4.70% | 54,289,708 |
| Oct 19, 2026 | 96.00 | 96.20 | 94.01 | 94.44 | 94.44 | -1.63% | 5,406,486 |
| Oct 16, 2026 | 96.01 | 96.01 | 94.80 | 96.00 | 96.00 | -0.26% | 6,609,283 |
| Oct 15, 2026 | 96.10 | 97.10 | 94.92 | 96.25 | 96.25 | 0.26% | 13,429,874 |
| Oct 14, 2026 | 96.93 | 97.07 | 95.05 | 96.00 | 96.00 | -1.03% | 10,177,399 |
| Oct 13, 2026 | 96.64 | 97.79 | 95.06 | 97.00 | 97.00 | 0.73% | 6,877,331 |
| Oct 12, 2026 | 97.99 | 98.13 | 96.05 | 96.30 | 96.30 | -1.23% | 5,877,580 |
| Oct 9, 2026 | 97.50 | 97.95 | 96.60 | 97.50 | 97.50 | 0.52% | 6,697,179 |
| Oct 8, 2026 | 100.10 | 100.15 | 96.80 | 97.00 | 97.00 | -3.48% | 17,757,126 |
| Oct 7, 2026 | 100.95 | 101.60 | 99.78 | 100.50 | 100.50 | -0.45% | 11,200,804 |
| Oct 6, 2026 | 98.25 | 101.71 | 98.08 | 100.95 | 100.95 | 2.75% | 15,107,047 |
| Oct 5, 2026 | 100.60 | 100.60 | 98.10 | 98.25 | 98.25 | -1.26% | 5,980,303 |
| Oct 1, 2026 | 100.01 | 100.50 | 98.42 | 99.50 | 99.50 | -1.49% | 11,791,052 |
| Sep 30, 2026 | 102.18 | 102.60 | 99.92 | 101.00 | 101.00 | -3.16% | 16,476,797 |
| Sep 29, 2026 | 100.81 | 104.30 | 98.00 | 104.30 | 104.30 | 3.46% | 15,659,999 |
| Sep 28, 2026 | 103.99 | 103.99 | 100.20 | 100.81 | 100.81 | -2.60% | 9,107,588 |
| Sep 25, 2026 | 105.45 | 105.69 | 103.00 | 103.50 | 103.50 | -1.86% | 9,381,538 |
| Sep 24, 2026 | 106.45 | 108.23 | 104.84 | 105.46 | 105.46 | -0.51% | 17,613,951 |
| Sep 23, 2026 | 105.00 | 107.45 | 104.04 | 106.00 | 106.00 | 1.89% | 19,978,362 |
| Sep 22, 2026 | 102.00 | 104.03 | 101.34 | 104.03 | 104.03 | 2.34% | 12,806,676 |
| Sep 21, 2026 | 101.70 | 102.48 | 100.55 | 101.65 | 101.65 | -0.97% | 6,538,236 |
| Sep 18, 2026 | 101.24 | 102.65 | 100.23 | 102.65 | 102.65 | 1.39% | 10,785,733 |
| Sep 17, 2026 | 101.51 | 102.11 | 100.59 | 101.24 | 101.24 | 0.27% | 4,261,275 |
| Sep 16, 2026 | 100.55 | 102.10 | 98.90 | 100.97 | 100.97 | 0.87% | 9,534,655 |
| Sep 15, 2026 | 102.25 | 102.29 | 100.10 | 100.10 | 100.10 | -1.58% | 7,678,106 |
| Sep 11, 2026 | 102.60 | 102.65 | 101.06 | 101.71 | 101.71 | -1.63% | 7,712,844 |
| Sep 10, 2026 | 103.15 | 103.40 | 102.51 | 103.40 | 103.40 | 0.21% | 4,752,690 |
| Sep 9, 2026 | 103.99 | 103.99 | 102.52 | 103.18 | 103.18 | -0.69% | 6,949,596 |
| Sep 8, 2026 | 104.50 | 105.01 | 103.05 | 103.90 | 103.90 | -0.10% | 8,285,305 |
| Sep 7, 2026 | 106.15 | 106.57 | 103.06 | 104.00 | 104.00 | -2.02% | 19,261,503 |
| Sep 4, 2026 | 107.00 | 107.39 | 105.92 | 106.14 | 106.14 | -1.54% | 7,783,965 |
| Sep 3, 2026 | 109.10 | 109.49 | 106.50 | 107.80 | 107.80 | -0.71% | 5,360,663 |
| Sep 2, 2026 | 106.55 | 109.49 | 105.21 | 108.57 | 108.57 | 1.90% | 13,754,007 |
| Sep 1, 2026 | 112.00 | 113.00 | 106.30 | 106.55 | 106.55 | -3.70% | 13,963,729 |
| Aug 31, 2026 | 107.18 | 110.64 | 105.80 | 110.64 | 110.64 | 3.40% | 15,208,938 |
| Aug 28, 2026 | 108.50 | 108.50 | 107.00 | 107.00 | 107.00 | -0.93% | 5,132,761 |
| Aug 27, 2026 | 110.00 | 110.35 | 107.50 | 108.00 | 108.00 | -1.48% | 7,577,445 |
| Aug 26, 2026 | 112.20 | 112.20 | 109.62 | 109.62 | 109.62 | -2.56% | 9,830,770 |
| Aug 25, 2026 | 113.90 | 114.35 | 111.00 | 112.50 | 112.50 | -0.88% | 22,412,088 |
| Aug 24, 2026 | 109.20 | 115.40 | 109.00 | 113.50 | 113.50 | 9.74% | 154,604,116 |