V-Mart Retail Ltd VMART
NSE · India · Retail Trade
INR 741.10-12.60 (-1.67%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 753.70 | -0.84% | INR 760.05 | INR 784.80 | INR 740.20 | 170.43K |
| 2026-09-29 | INR 760.05 | -0.84% | INR 766.40 | INR 769.80 | INR 748.65 | 65.46K |
| 2026-09-28 | INR 766.50 | +0.84% | INR 765.20 | INR 769.80 | INR 747.30 | 62.52K |
| 2026-09-25 | INR 760.10 | -1.76% | INR 773.50 | INR 773.50 | INR 754.00 | 108.29K |
| 2026-09-24 | INR 773.70 | -1.64% | INR 782.00 | INR 784.45 | INR 760.15 | 142.11K |
| 2026-09-23 | INR 786.60 | -1.13% | INR 790.30 | INR 797.50 | INR 781.35 | 56.51K |
| 2026-09-22 | INR 795.60 | -1.63% | INR 815.00 | INR 815.00 | INR 792.10 | 51.32K |
| 2026-09-21 | INR 808.80 | +0.08% | INR 805.40 | INR 818.00 | INR 798.65 | 71.02K |
| 2026-09-18 | INR 808.15 | +2.29% | INR 789.75 | INR 828.00 | INR 781.20 | 87.13K |
| 2026-09-17 | INR 790.05 | +0.46% | INR 784.95 | INR 804.60 | INR 776.45 | 107.69K |
| 2026-09-16 | INR 786.40 | -0.44% | INR 782.90 | INR 792.85 | INR 761.00 | 51.74K |
| 2026-09-15 | INR 789.85 | -2.36% | INR 805.50 | INR 809.65 | INR 774.55 | 122.38K |
| 2026-09-14 | INR 808.95 | 0.00% | INR 808.95 | INR 808.95 | INR 808.95 | 0 |
| 2026-09-11 | INR 808.95 | -1.08% | INR 814.00 | INR 820.80 | INR 803.85 | 67.76K |
| 2026-09-10 | INR 817.80 | -0.41% | INR 805.00 | INR 825.00 | INR 800.10 | 60.37K |
| 2026-09-09 | INR 821.20 | -0.42% | INR 820.95 | INR 828.00 | INR 815.95 | 101.70K |
| 2026-09-08 | INR 824.65 | -0.19% | INR 834.40 | INR 834.40 | INR 823.50 | 67.28K |
| 2026-09-07 | INR 826.20 | +0.24% | INR 829.35 | INR 831.90 | INR 815.00 | 58.09K |
| 2026-09-04 | INR 824.20 | -1.78% | INR 841.00 | INR 847.00 | INR 813.30 | 68.22K |
| 2026-09-03 | INR 839.10 | -1.28% | INR 849.00 | INR 853.80 | INR 831.30 | 60.55K |
| 2026-09-02 | INR 849.95 | -0.04% | INR 850.30 | INR 853.35 | INR 830.35 | 35.12K |
| 2026-09-01 | INR 850.30 | +0.34% | INR 847.00 | INR 859.50 | INR 839.55 | 70.03K |
| 2026-08-31 | INR 847.45 | +3.39% | INR 820.00 | INR 855.00 | INR 804.50 | 84.72K |
| 2026-08-28 | INR 819.65 | -1.96% | INR 835.95 | INR 841.00 | INR 805.20 | 188.82K |
| 2026-08-27 | INR 836.05 | -1.91% | INR 845.00 | INR 854.75 | INR 834.55 | 76.41K |
| 2026-08-26 | INR 852.35 | -1.14% | INR 862.20 | INR 868.80 | INR 845.25 | 88.42K |
| 2026-08-25 | INR 862.15 | +0.65% | INR 856.55 | INR 865.00 | INR 840.10 | 95.47K |
| 2026-08-24 | INR 856.55 | +2.11% | INR 845.00 | INR 868.90 | INR 830.00 | 245.88K |
| 2026-08-21 | INR 838.85 | +3.99% | INR 810.70 | INR 860.00 | INR 801.70 | 612.85K |
| 2026-08-20 | INR 806.70 | -0.03% | INR 815.00 | INR 815.00 | INR 801.60 | 59.70K |
| 2026-08-19 | INR 806.95 | -0.30% | INR 815.00 | INR 815.00 | INR 799.70 | 31.65K |
| 2026-08-18 | INR 809.40 | +2.16% | INR 793.90 | INR 812.60 | INR 788.25 | 70.95K |
| 2026-08-17 | INR 792.30 | -1.88% | INR 807.50 | INR 809.50 | INR 787.10 | 52.76K |
| 2026-08-14 | INR 807.50 | +0.02% | INR 805.00 | INR 810.80 | INR 797.20 | 68.70K |
| 2026-08-13 | INR 807.30 | +0.77% | INR 796.00 | INR 815.10 | INR 766.75 | 99.85K |
| 2026-08-12 | INR 801.10 | -1.67% | INR 814.70 | INR 815.20 | INR 795.00 | 98.91K |
| 2026-08-11 | INR 814.70 | -0.45% | INR 818.05 | INR 823.00 | INR 807.60 | 78.32K |
| 2026-08-10 | INR 818.40 | +2.38% | INR 790.00 | INR 820.00 | INR 782.85 | 83.39K |
| 2026-08-07 | INR 799.35 | -1.79% | INR 815.00 | INR 819.80 | INR 785.40 | 61.91K |
| 2026-08-06 | INR 813.90 | +0.85% | INR 807.10 | INR 823.25 | INR 806.00 | 146.28K |
| 2026-08-05 | INR 807.05 | +4.09% | INR 785.00 | INR 811.55 | INR 775.50 | 235.28K |
| 2026-08-04 | INR 775.35 | -0.33% | INR 781.95 | INR 785.00 | INR 770.00 | 47.50K |
| 2026-08-03 | INR 777.95 | -0.15% | INR 782.90 | INR 786.00 | INR 765.80 | 104.17K |
| 2026-07-31 | INR 779.10 | +1.95% | INR 755.70 | INR 783.00 | INR 745.70 | 100.48K |
| 2026-07-30 | INR 764.20 | +2.17% | INR 725.75 | INR 768.25 | INR 725.75 | 144.07K |
| 2026-07-29 | INR 748.00 | +4.74% | INR 718.45 | INR 757.20 | INR 712.15 | 170.10K |
| 2026-07-28 | INR 714.15 | -0.11% | INR 722.45 | INR 727.00 | INR 708.50 | 106.26K |
| 2026-07-27 | INR 714.95 | -1.34% | INR 724.65 | INR 725.40 | INR 682.65 | 258.78K |
| 2026-07-24 | INR 724.65 | -4.61% | INR 758.00 | INR 792.30 | INR 715.00 | 1.11M |
| 2026-07-23 | INR 759.70 | -1.19% | INR 765.10 | INR 770.00 | INR 752.10 | 53.93K |
| 2026-07-22 | INR 768.85 | -0.69% | INR 774.25 | INR 778.85 | INR 765.10 | 42.24K |
| 2026-07-21 | INR 774.20 | -1.39% | INR 781.20 | INR 782.50 | INR 771.60 | 110.18K |
| 2026-07-20 | INR 785.10 | +5.21% | INR 743.10 | INR 798.00 | INR 737.40 | 185.87K |
| 2026-07-17 | INR 746.20 | -0.24% | INR 748.00 | INR 753.95 | INR 733.80 | 79.11K |
| 2026-07-16 | INR 748.00 | +0.04% | INR 748.00 | INR 758.00 | INR 742.55 | 61.10K |
| 2026-07-15 | INR 747.70 | -0.29% | INR 754.00 | INR 763.70 | INR 741.50 | 67.57K |
| 2026-07-14 | INR 749.90 | -2.34% | INR 765.00 | INR 767.65 | INR 742.05 | 191.96K |
| 2026-07-13 | INR 767.90 | -1.28% | INR 778.00 | INR 780.00 | INR 765.00 | 35.83K |
| 2026-07-10 | INR 777.85 | -0.22% | INR 778.45 | INR 792.45 | INR 772.80 | 82.40K |
| 2026-07-09 | INR 779.60 | -0.68% | INR 781.55 | INR 791.70 | INR 777.00 | 93.67K |
| 2026-07-08 | INR 784.95 | +0.33% | INR 776.00 | INR 802.00 | INR 767.35 | 174.15K |
| 2026-07-07 | INR 782.40 | -2.12% | INR 799.35 | INR 799.35 | INR 775.85 | 81.93K |
| 2026-07-06 | INR 799.35 | +0.18% | INR 804.90 | INR 804.90 | INR 787.60 | 97.86K |
| 2026-07-03 | INR 797.90 | +0.99% | INR 793.20 | INR 800.80 | INR 792.10 | 79.71K |
| 2026-07-02 | INR 790.05 | -0.82% | INR 804.95 | INR 824.45 | INR 782.80 | 503.63K |
| 2026-07-01 | INR 796.55 | +2.25% | INR 771.00 | INR 801.90 | INR 770.95 | 256.73K |
| 2026-06-30 | INR 779.05 | +3.13% | INR 762.90 | INR 784.20 | INR 762.00 | 130.12K |
| 2026-06-29 | INR 755.40 | -0.88% | INR 752.00 | INR 772.00 | INR 752.00 | 123.73K |
| 2026-06-26 | INR 762.10 | 0.00% | INR 762.10 | INR 762.10 | INR 762.10 | 0 |
| 2026-06-25 | INR 762.10 | -2.05% | INR 778.10 | INR 782.15 | INR 750.95 | 96.63K |
| 2026-06-24 | INR 778.05 | +1.55% | INR 767.00 | INR 793.00 | INR 761.00 | 159.08K |
| 2026-06-23 | INR 766.20 | -1.59% | INR 773.70 | INR 780.75 | INR 760.20 | 125.25K |
| 2026-06-22 | INR 778.55 | -2.41% | INR 804.85 | INR 804.85 | INR 767.05 | 222.00K |
| 2026-06-19 | INR 797.80 | +1.09% | INR 789.20 | INR 803.00 | INR 773.05 | 168.52K |
| 2026-06-18 | INR 789.20 | +3.31% | INR 767.00 | INR 797.00 | INR 761.25 | 374.65K |
| 2026-06-17 | INR 763.95 | +4.38% | INR 731.95 | INR 770.30 | INR 728.20 | 610.23K |
| 2026-06-16 | INR 731.90 | -0.01% | INR 733.70 | INR 734.00 | INR 709.00 | 250.40K |
| 2026-06-15 | INR 731.95 | +1.70% | INR 724.95 | INR 753.00 | INR 723.15 | 233.10K |
| 2026-06-12 | INR 719.75 | +3.15% | INR 705.90 | INR 720.80 | INR 696.80 | 138.28K |
| 2026-06-11 | INR 697.80 | +1.01% | INR 690.00 | INR 704.00 | INR 675.30 | 103.36K |
| 2026-06-10 | INR 690.85 | -0.01% | INR 690.95 | INR 708.65 | INR 682.10 | 222.77K |
| 2026-06-09 | INR 690.95 | +5.83% | INR 655.00 | INR 697.00 | INR 655.00 | 181.98K |
| 2026-06-08 | INR 652.90 | -1.90% | INR 663.95 | INR 665.85 | INR 641.05 | 156.02K |
| 2026-06-05 | INR 665.55 | -1.01% | INR 672.95 | INR 683.45 | INR 662.25 | 96.28K |
| 2026-06-04 | INR 672.35 | -1.84% | INR 683.90 | INR 689.05 | INR 666.50 | 168.54K |
| 2026-06-03 | INR 684.95 | -0.77% | INR 693.75 | INR 693.85 | INR 680.10 | 288.99K |
| 2026-06-02 | INR 690.25 | +1.53% | INR 672.05 | INR 694.00 | INR 667.15 | 214.28K |
| 2026-06-01 | INR 679.85 | +1.96% | INR 676.00 | INR 695.00 | INR 666.80 | 373.51K |
| 2026-05-29 | INR 666.75 | +0.30% | INR 666.05 | INR 681.10 | INR 658.55 | 191.94K |
| 2026-05-28 | INR 664.75 | 0.00% | INR 664.75 | INR 664.75 | INR 664.75 | 0 |