V-Marc India Limited VMARCIND
NSE · India · Producer Manufacturing
INR 180.70+8.60 (+5.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 325.00 | -2.93% | INR 335.00 | INR 335.00 | INR 316.00 | 136.50K |
| 2026-09-30 | INR 334.80 | +5.75% | INR 316.60 | INR 337.95 | INR 316.60 | 282.00K |
| 2026-09-29 | INR 316.60 | +1.87% | INR 310.90 | INR 323.90 | INR 303.25 | 147.00K |
| 2026-09-28 | INR 310.80 | -3.61% | INR 325.00 | INR 327.00 | INR 303.50 | 253.50K |
| 2026-09-25 | INR 322.45 | -2.05% | INR 327.00 | INR 329.75 | INR 320.80 | 93.00K |
| 2026-09-24 | INR 329.20 | -2.72% | INR 337.00 | INR 337.00 | INR 325.00 | 132.00K |
| 2026-09-23 | INR 338.40 | +2.02% | INR 333.00 | INR 342.00 | INR 333.00 | 100.50K |
| 2026-09-22 | INR 331.70 | +2.98% | INR 318.85 | INR 336.90 | INR 318.85 | 220.50K |
| 2026-09-21 | INR 322.10 | -7.11% | INR 347.85 | INR 348.00 | INR 318.05 | 396.00K |
| 2026-09-18 | INR 346.75 | +1.29% | INR 342.40 | INR 349.90 | INR 342.40 | 124.50K |
| 2026-09-17 | INR 342.35 | +3.18% | INR 331.80 | INR 350.95 | INR 331.80 | 186.00K |
| 2026-09-16 | INR 331.80 | -0.20% | INR 330.20 | INR 339.65 | INR 311.15 | 184.50K |
| 2026-09-15 | INR 332.45 | -7.21% | INR 359.90 | INR 365.00 | INR 329.00 | 223.50K |
| 2026-09-11 | INR 358.30 | +2.64% | INR 352.20 | INR 361.95 | INR 345.05 | 291.00K |
| 2026-09-10 | INR 349.10 | +6.04% | INR 331.50 | INR 355.00 | INR 330.80 | 348.00K |
| 2026-09-09 | INR 329.20 | +2.30% | INR 329.40 | INR 333.65 | INR 313.30 | 327.00K |
| 2026-09-08 | INR 321.80 | +6.20% | INR 302.00 | INR 324.50 | INR 302.00 | 544.50K |
| 2026-09-07 | INR 303.00 | -5.34% | INR 303.10 | INR 315.90 | INR 288.10 | 1.25M |
| 2026-09-04 | INR 320.10 | -8.20% | INR 347.95 | INR 347.95 | INR 313.85 | 1.14M |
| 2026-09-03 | INR 348.70 | +8.61% | INR 327.35 | INR 351.30 | INR 317.05 | 520.50K |
| 2026-09-02 | INR 321.05 | -5.84% | INR 335.05 | INR 350.90 | INR 318.00 | 489.00K |
| 2026-09-01 | INR 340.95 | -5.07% | INR 356.90 | INR 356.90 | INR 333.00 | 586.50K |
| 2026-08-31 | INR 359.15 | -4.48% | INR 375.05 | INR 384.00 | INR 353.50 | 291.00K |
| 2026-08-28 | INR 376.00 | -1.65% | INR 378.55 | INR 389.00 | INR 374.00 | 169.50K |
| 2026-08-27 | INR 382.30 | +0.29% | INR 387.80 | INR 387.80 | INR 372.15 | 147.00K |
| 2026-08-26 | INR 381.20 | -2.27% | INR 390.35 | INR 392.00 | INR 378.00 | 237.00K |
| 2026-08-25 | INR 390.05 | -1.71% | INR 397.00 | INR 400.00 | INR 388.00 | 169.50K |
| 2026-08-24 | INR 396.85 | +0.94% | INR 397.00 | INR 406.00 | INR 394.00 | 180.00K |
| 2026-08-21 | INR 393.15 | +1.69% | INR 389.70 | INR 396.80 | INR 389.70 | 153.00K |
| 2026-08-20 | INR 386.60 | +0.04% | INR 390.90 | INR 400.00 | INR 381.50 | 321.00K |
| 2026-08-19 | INR 386.45 | +6.40% | INR 361.40 | INR 390.00 | INR 360.50 | 415.50K |
| 2026-08-18 | INR 363.20 | +0.83% | INR 358.40 | INR 368.50 | INR 356.70 | 198.00K |
| 2026-08-17 | INR 360.20 | -1.53% | INR 365.80 | INR 371.50 | INR 352.00 | 259.50K |
| 2026-08-14 | INR 365.80 | +5.48% | INR 355.00 | INR 370.00 | INR 350.50 | 438.00K |
| 2026-08-13 | INR 346.80 | -5.94% | INR 351.15 | INR 358.90 | INR 331.85 | 1.03M |
| 2026-08-12 | INR 368.70 | -2.46% | INR 378.95 | INR 379.95 | INR 356.00 | 414.00K |
| 2026-08-11 | INR 378.00 | +2.29% | INR 369.70 | INR 380.95 | INR 352.00 | 540.00K |
| 2026-08-10 | INR 369.55 | +16.95% | INR 324.85 | INR 378.00 | INR 324.85 | 975.00K |
| 2026-08-07 | INR 316.00 | -3.94% | INR 334.95 | INR 334.95 | INR 306.10 | 511.50K |
| 2026-08-06 | INR 328.95 | +10.89% | INR 307.00 | INR 340.00 | INR 307.00 | 895.50K |
| 2026-08-05 | INR 296.65 | +13.99% | INR 264.50 | INR 303.90 | INR 262.05 | 774.00K |
| 2026-08-04 | INR 260.25 | -2.24% | INR 266.20 | INR 268.35 | INR 258.40 | 177.00K |
| 2026-08-03 | INR 266.20 | -4.16% | INR 277.75 | INR 278.00 | INR 265.20 | 223.50K |
| 2026-07-31 | INR 277.75 | +1.68% | INR 272.10 | INR 280.00 | INR 263.65 | 156.00K |
| 2026-07-30 | INR 273.15 | -3.07% | INR 278.10 | INR 278.10 | INR 272.10 | 117.00K |
| 2026-07-29 | INR 281.80 | +1.13% | INR 280.00 | INR 283.80 | INR 274.00 | 120.00K |
| 2026-07-28 | INR 278.65 | -0.13% | INR 277.25 | INR 281.40 | INR 275.00 | 138.00K |
| 2026-07-27 | INR 279.00 | -0.36% | INR 282.85 | INR 292.00 | INR 278.10 | 174.00K |
| 2026-07-24 | INR 280.00 | -0.21% | INR 281.00 | INR 284.50 | INR 272.80 | 132.00K |
| 2026-07-23 | INR 280.60 | -1.08% | INR 284.05 | INR 285.50 | INR 280.00 | 148.50K |
| 2026-07-22 | INR 283.65 | -1.72% | INR 282.25 | INR 289.50 | INR 282.20 | 97.50K |
| 2026-07-21 | INR 288.60 | +1.26% | INR 288.80 | INR 290.00 | INR 286.00 | 118.50K |
| 2026-07-20 | INR 285.00 | +3.02% | INR 278.00 | INR 290.00 | INR 278.00 | 270.00K |
| 2026-07-17 | INR 276.65 | -2.31% | INR 284.00 | INR 286.40 | INR 270.00 | 177.00K |
| 2026-07-16 | INR 283.20 | -1.31% | INR 284.95 | INR 289.05 | INR 277.00 | 285.00K |
| 2026-07-15 | INR 286.95 | +1.11% | INR 284.00 | INR 298.90 | INR 277.10 | 580.50K |
| 2026-07-14 | INR 283.80 | +3.03% | INR 276.05 | INR 289.00 | INR 276.00 | 550.50K |
| 2026-07-13 | INR 275.45 | +4.42% | INR 257.20 | INR 282.00 | INR 257.20 | 334.50K |
| 2026-07-10 | INR 263.80 | +0.19% | INR 262.05 | INR 269.95 | INR 248.00 | 598.50K |
| 2026-07-09 | INR 263.30 | -3.68% | INR 271.10 | INR 273.95 | INR 261.05 | 276.00K |
| 2026-07-08 | INR 273.35 | -5.69% | INR 285.00 | INR 297.00 | INR 263.00 | 229.50K |
| 2026-07-07 | INR 289.85 | +10.89% | INR 291.50 | INR 311.90 | INR 280.00 | 313.50K |
| 2026-07-06 | INR 261.38 | +1.42% | INR 261.34 | INR 266.50 | INR 258.60 | 240.00K |
| 2026-07-03 | INR 257.73 | -0.89% | INR 260.83 | INR 266.15 | INR 254.17 | 265.50K |
| 2026-07-02 | INR 260.05 | -2.24% | INR 266.67 | INR 270.30 | INR 257.00 | 234.00K |
| 2026-07-01 | INR 266.01 | -0.27% | INR 268.33 | INR 274.00 | INR 265.02 | 156.00K |
| 2026-06-30 | INR 266.73 | +3.47% | INR 258.33 | INR 274.64 | INR 258.33 | 166.50K |
| 2026-06-29 | INR 257.77 | -83.69% | INR 261.67 | INR 264.81 | INR 253.50 | 181.50K |
| 2026-06-26 | INR 1,580.50 | 0.00% | INR 1,580.50 | INR 1,580.50 | INR 1,580.50 | 0 |
| 2026-06-25 | INR 1,580.50 | -2.10% | INR 1,614.45 | INR 1,629.95 | INR 1,570.00 | 17.75K |
| 2026-06-24 | INR 1,614.45 | -0.62% | INR 1,629.95 | INR 1,654.95 | INR 1,582.00 | 20.75K |
| 2026-06-23 | INR 1,624.55 | +0.78% | INR 1,624.00 | INR 1,631.90 | INR 1,565.00 | 35.75K |
| 2026-06-22 | INR 1,611.90 | +0.76% | INR 1,604.95 | INR 1,644.95 | INR 1,586.00 | 28.00K |
| 2026-06-19 | INR 1,599.75 | +0.06% | INR 1,595.95 | INR 1,605.75 | INR 1,551.00 | 20.00K |
| 2026-06-18 | INR 1,598.75 | -3.92% | INR 1,664.10 | INR 1,680.00 | INR 1,576.00 | 50.75K |
| 2026-06-17 | INR 1,664.05 | +3.45% | INR 1,644.00 | INR 1,708.00 | INR 1,601.05 | 94.75K |
| 2026-06-16 | INR 1,608.60 | +12.98% | INR 1,449.00 | INR 1,639.95 | INR 1,449.00 | 105.50K |
| 2026-06-15 | INR 1,423.80 | +1.73% | INR 1,427.95 | INR 1,429.05 | INR 1,399.65 | 15.25K |
| 2026-06-12 | INR 1,399.65 | +2.69% | INR 1,410.00 | INR 1,428.00 | INR 1,377.00 | 14.75K |
| 2026-06-11 | INR 1,363.00 | -2.45% | INR 1,411.70 | INR 1,411.70 | INR 1,349.00 | 29.25K |
| 2026-06-10 | INR 1,397.25 | +0.03% | INR 1,410.00 | INR 1,428.75 | INR 1,392.15 | 47.25K |
| 2026-06-09 | INR 1,396.85 | +1.04% | INR 1,397.50 | INR 1,459.00 | INR 1,382.25 | 67.00K |
| 2026-06-08 | INR 1,382.50 | -8.68% | INR 1,457.00 | INR 1,467.95 | INR 1,370.00 | 110.75K |
| 2026-06-05 | INR 1,513.95 | -0.63% | INR 1,535.00 | INR 1,555.10 | INR 1,487.25 | 58.00K |
| 2026-06-04 | INR 1,523.60 | +5.79% | INR 1,449.00 | INR 1,615.00 | INR 1,449.00 | 126.50K |
| 2026-06-03 | INR 1,440.25 | +0.25% | INR 1,439.00 | INR 1,460.00 | INR 1,400.10 | 38.25K |
| 2026-06-02 | INR 1,436.65 | +2.26% | INR 1,398.65 | INR 1,443.00 | INR 1,375.00 | 57.75K |
| 2026-06-01 | INR 1,404.85 | +1.35% | INR 1,403.00 | INR 1,482.00 | INR 1,371.25 | 122.25K |
| 2026-05-29 | INR 1,386.10 | +13.40% | INR 1,234.00 | INR 1,397.30 | INR 1,234.00 | 141.00K |
| 2026-05-28 | INR 1,222.30 | 0.00% | INR 1,222.30 | INR 1,222.30 | INR 1,222.30 | 0 |