VMS TMT Limited (NSE:VMSTMT)
India · Delayed Price · Currency is INR 46.65
-2.47 (-5.03%)
At close: Oct 1, 2026
VMS TMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 49.12 | 50.50 | 46.11 | 46.65 | 46.65 | -5.03% | 162,379 |
| Sep 30, 2026 | 49.15 | 49.90 | 49.00 | 49.12 | 49.12 | 0.27% | 74,544 |
| Sep 29, 2026 | 48.02 | 49.99 | 48.02 | 48.99 | 48.99 | 1.53% | 105,910 |
| Sep 28, 2026 | 46.48 | 48.60 | 46.44 | 48.25 | 48.25 | 3.81% | 64,007 |
| Sep 25, 2026 | 46.00 | 47.00 | 45.25 | 46.48 | 46.48 | 0.76% | 19,008 |
| Sep 24, 2026 | 45.60 | 47.09 | 45.60 | 46.13 | 46.13 | 0.46% | 32,492 |
| Sep 23, 2026 | 47.27 | 47.51 | 45.50 | 45.92 | 45.92 | -2.77% | 67,791 |
| Sep 22, 2026 | 48.50 | 49.00 | 47.02 | 47.23 | 47.23 | -2.86% | 54,927 |
| Sep 21, 2026 | 49.50 | 50.50 | 48.30 | 48.62 | 48.62 | -2.05% | 41,216 |
| Sep 18, 2026 | 50.50 | 50.90 | 47.51 | 49.64 | 49.64 | -1.31% | 133,668 |
| Sep 17, 2026 | 50.90 | 51.70 | 50.01 | 50.30 | 50.30 | -0.53% | 82,286 |
| Sep 16, 2026 | 47.98 | 50.90 | 47.98 | 50.57 | 50.57 | 6.55% | 298,770 |
| Sep 15, 2026 | 44.95 | 48.09 | 44.95 | 47.46 | 47.46 | 7.57% | 161,894 |
| Sep 11, 2026 | 44.05 | 44.50 | 43.75 | 44.12 | 44.12 | 0.07% | 10,687 |
| Sep 10, 2026 | 44.03 | 44.45 | 44.00 | 44.09 | 44.09 | -0.05% | 9,836 |
| Sep 9, 2026 | 44.48 | 44.83 | 44.01 | 44.11 | 44.11 | -1.61% | 22,344 |
| Sep 8, 2026 | 44.45 | 45.37 | 44.20 | 44.83 | 44.83 | 0.56% | 25,350 |
| Sep 7, 2026 | 45.45 | 45.60 | 44.10 | 44.58 | 44.58 | -1.94% | 29,817 |
| Sep 4, 2026 | 46.00 | 46.00 | 45.02 | 45.46 | 45.46 | -0.15% | 19,824 |
| Sep 3, 2026 | 45.45 | 46.00 | 45.00 | 45.53 | 45.53 | -0.09% | 21,069 |
| Sep 2, 2026 | 45.45 | 46.75 | 44.08 | 45.57 | 45.57 | 0.75% | 92,983 |
| Sep 1, 2026 | 45.55 | 46.48 | 45.00 | 45.23 | 45.23 | -0.68% | 88,191 |
| Aug 31, 2026 | 46.00 | 46.44 | 45.48 | 45.54 | 45.54 | -1.11% | 86,224 |
| Aug 28, 2026 | 46.50 | 46.80 | 45.92 | 46.05 | 46.05 | -0.45% | 20,154 |
| Aug 27, 2026 | 47.44 | 47.44 | 46.25 | 46.26 | 46.26 | -0.94% | 11,380 |
| Aug 26, 2026 | 47.00 | 47.50 | 46.25 | 46.70 | 46.70 | -0.62% | 25,722 |
| Aug 25, 2026 | 46.95 | 47.44 | 46.12 | 46.99 | 46.99 | -0.42% | 86,219 |
| Aug 24, 2026 | 47.95 | 48.85 | 46.70 | 47.19 | 47.19 | -1.48% | 88,760 |
| Aug 21, 2026 | 47.85 | 48.88 | 47.80 | 47.90 | 47.90 | -1.18% | 21,792 |
| Aug 20, 2026 | 48.89 | 49.44 | 47.50 | 48.47 | 48.47 | 0.19% | 26,569 |
| Aug 19, 2026 | 48.90 | 50.40 | 48.20 | 48.38 | 48.38 | -0.51% | 26,931 |
| Aug 18, 2026 | 49.00 | 49.95 | 47.10 | 48.63 | 48.63 | -2.45% | 38,362 |
| Aug 17, 2026 | 51.36 | 51.49 | 48.50 | 49.85 | 49.85 | -2.94% | 105,418 |
| Aug 14, 2026 | 52.99 | 53.05 | 51.11 | 51.36 | 51.36 | -0.12% | 211,486 |
| Aug 13, 2026 | 50.44 | 51.57 | 49.97 | 51.42 | 51.42 | 3.09% | 171,251 |
| Aug 12, 2026 | 50.02 | 51.99 | 49.50 | 49.88 | 49.88 | -0.28% | 335,119 |
| Aug 11, 2026 | 48.35 | 50.90 | 48.35 | 50.02 | 50.02 | 3.71% | 276,173 |
| Aug 10, 2026 | 46.70 | 49.50 | 46.20 | 48.23 | 48.23 | 4.60% | 312,542 |
| Aug 7, 2026 | 44.95 | 46.70 | 44.90 | 46.11 | 46.11 | 3.04% | 43,547 |
| Aug 6, 2026 | 45.27 | 45.27 | 44.60 | 44.75 | 44.75 | - | 8,939 |
| Aug 5, 2026 | 44.07 | 45.30 | 44.07 | 44.75 | 44.75 | 0.20% | 23,723 |
| Aug 4, 2026 | 43.76 | 45.01 | 43.76 | 44.66 | 44.66 | 0.63% | 19,056 |
| Aug 3, 2026 | 45.00 | 45.32 | 43.95 | 44.38 | 44.38 | -0.63% | 28,351 |
| Jul 31, 2026 | 42.78 | 45.32 | 42.50 | 44.66 | 44.66 | 3.45% | 46,380 |
| Jul 30, 2026 | 43.29 | 44.00 | 43.05 | 43.17 | 43.17 | -0.42% | 15,835 |
| Jul 29, 2026 | 43.87 | 44.00 | 43.05 | 43.35 | 43.35 | 0.79% | 16,566 |
| Jul 28, 2026 | 44.00 | 44.50 | 42.56 | 43.01 | 43.01 | -2.29% | 17,960 |
| Jul 27, 2026 | 44.90 | 45.07 | 44.00 | 44.02 | 44.02 | -0.07% | 13,789 |
| Jul 24, 2026 | 43.99 | 44.89 | 43.99 | 44.05 | 44.05 | -0.34% | 9,380 |
| Jul 23, 2026 | 44.69 | 44.69 | 43.90 | 44.20 | 44.20 | 0.18% | 4,326 |