Vishal Mega Mart Limited (NSE:VMM)
India · Delayed Price · Currency is INR 106.14
-1.66 (-1.54%)
Sep 4, 2026, 3:15 PM IST
Vishal Mega Mart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 102.60 | 105.99 | 102.34 | 103.43 | 103.43 | 0.81% | 17,742,470 |
| Aug 20, 2026 | 103.63 | 104.35 | 102.60 | 102.60 | 102.60 | -0.77% | 12,835,229 |
| Aug 19, 2026 | 103.75 | 104.15 | 102.50 | 103.40 | 103.40 | -0.30% | 4,398,688 |
| Aug 18, 2026 | 105.80 | 106.17 | 103.67 | 103.71 | 103.71 | -1.70% | 5,298,866 |
| Aug 17, 2026 | 105.43 | 106.99 | 104.61 | 105.50 | 105.50 | 0.29% | 9,434,670 |
| 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 |