Vishal Mega Mart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	122.70	123.14	119.60	122.29	122.29	-0.46%	6,237,821
Apr 29, 2026	126.99	127.35	122.25	122.86	122.86	-2.48%	7,243,777
Apr 28, 2026	126.25	129.40	125.22	125.99	125.99	0.22%	16,576,736
Apr 27, 2026	124.80	126.25	122.84	125.71	125.71	1.92%	10,724,270
Apr 24, 2026	126.16	127.32	121.51	123.34	123.34	-2.24%	10,770,100
Apr 23, 2026	124.50	128.88	123.52	126.16	126.16	1.28%	24,545,000
Apr 22, 2026	123.00	124.80	122.64	124.56	124.56	1.03%	10,236,140
Apr 21, 2026	118.61	124.38	118.51	123.29	123.29	3.95%	18,492,060
Apr 20, 2026	119.85	120.25	117.60	118.61	118.61	-0.29%	11,543,590
Apr 17, 2026	117.95	120.01	116.43	118.95	118.95	1.19%	30,756,980
Apr 16, 2026	117.74	118.93	116.33	117.55	117.55	0.17%	7,881,527
Apr 15, 2026	116.51	117.70	116.00	117.35	117.35	2.45%	9,325,165
Apr 13, 2026	110.29	115.98	110.29	114.54	114.54	0.03%	10,656,900
Apr 10, 2026	112.33	114.95	112.33	114.50	114.50	2.17%	8,687,571
Apr 9, 2026	116.44	117.54	110.13	112.07	112.07	-3.88%	26,742,880
Apr 8, 2026	116.85	117.34	113.36	116.59	116.59	3.62%	18,398,110
Apr 7, 2026	112.99	114.60	111.64	112.52	112.52	-1.07%	10,760,970
Apr 6, 2026	107.01	114.05	105.52	113.74	113.74	5.43%	25,229,390
Apr 2, 2026	104.00	108.89	101.50	107.88	107.88	2.64%	19,225,190
Apr 1, 2026	108.98	108.99	104.25	105.11	105.11	-0.18%	19,303,940
Mar 30, 2026	104.00	106.80	102.60	105.30	105.30	-1.01%	18,221,821
Mar 27, 2026	106.22	108.14	105.60	106.37	106.37	-1.34%	9,778,614
Mar 25, 2026	108.20	110.27	107.01	107.81	107.81	0.82%	13,147,010
Mar 24, 2026	102.40	107.64	100.80	106.93	106.93	7.27%	27,135,840
Mar 23, 2026	101.78	103.40	98.77	99.68	99.68	-2.56%	17,445,020
Mar 20, 2026	104.35	104.98	101.90	102.30	102.30	-0.72%	9,665,825
Mar 19, 2026	105.00	105.64	102.60	103.04	103.04	-4.50%	9,443,921
Mar 18, 2026	103.01	108.80	102.80	107.90	107.90	4.55%	16,580,940
Mar 17, 2026	106.80	106.80	102.31	103.20	103.20	-2.73%	40,895,500
Mar 16, 2026	102.05	106.85	100.79	106.10	106.10	3.22%	14,135,080
Mar 13, 2026	105.40	106.50	101.81	102.79	102.79	-3.09%	15,220,860
Mar 12, 2026	107.52	107.52	104.80	106.07	106.07	-1.81%	14,456,360
Mar 11, 2026	111.50	111.67	107.70	108.02	108.02	-2.96%	12,010,900
Mar 10, 2026	112.50	112.77	109.05	111.32	111.32	2.46%	16,474,850
Mar 9, 2026	108.10	109.99	105.60	108.65	108.65	-2.86%	14,392,180
Mar 6, 2026	113.80	114.28	110.84	111.85	111.85	-2.66%	13,044,080
Mar 5, 2026	113.00	115.50	111.90	114.91	114.91	2.95%	31,328,470
Mar 4, 2026	115.00	115.65	110.50	111.62	111.62	-4.79%	29,602,040
Mar 2, 2026	117.02	118.60	115.79	117.23	117.23	-0.47%	19,910,500
Feb 27, 2026	118.83	121.25	117.00	117.78	117.78	-7.65%	786,031,800
Feb 26, 2026	123.00	129.50	123.00	127.53	127.53	3.71%	40,225,820
Feb 25, 2026	124.02	124.44	121.71	122.97	122.97	-0.50%	7,827,133
Feb 24, 2026	120.32	125.74	119.30	123.59	123.59	2.72%	20,847,010
Feb 23, 2026	117.80	120.65	116.51	120.32	120.32	2.93%	5,859,775
Feb 20, 2026	117.80	117.94	115.35	116.90	116.90	-1.45%	7,546,543
Feb 19, 2026	120.00	120.44	117.10	118.62	118.62	-1.23%	3,032,929
Feb 18, 2026	119.61	121.04	119.15	120.10	120.10	0.03%	2,993,084
Feb 17, 2026	120.00	120.64	119.51	120.06	120.06	-0.01%	2,621,732
Feb 16, 2026	121.01	121.10	119.67	120.07	120.07	-1.51%	2,841,683
Feb 13, 2026	123.00	123.20	121.01	121.91	121.91	-1.58%	4,166,950