Vishal Mega Mart Ltd. VMM
NSE · India · Retail Trade
INR 99.50-1.50 (-1.49%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 101.00 | -3.16% | INR 102.18 | INR 102.60 | INR 99.92 | 16.48M |
| 2026-09-29 | INR 104.30 | +3.46% | INR 100.81 | INR 104.30 | INR 98.00 | 15.66M |
| 2026-09-28 | INR 100.81 | -2.60% | INR 103.99 | INR 103.99 | INR 100.20 | 9.11M |
| 2026-09-25 | INR 103.50 | -1.86% | INR 105.45 | INR 105.69 | INR 103.00 |
| 9.38M |
| 2026-09-24 | INR 105.46 | -0.51% | INR 106.45 | INR 108.23 | INR 104.84 | 17.61M |
| 2026-09-23 | INR 106.00 | +1.89% | INR 105.00 | INR 107.45 | INR 104.04 | 19.98M |
| 2026-09-22 | INR 104.03 | +2.34% | INR 102.00 | INR 104.03 | INR 101.34 | 12.81M |
| 2026-09-21 | INR 101.65 | -0.97% | INR 101.70 | INR 102.48 | INR 100.55 | 6.54M |
| 2026-09-18 | INR 102.65 | +1.39% | INR 101.24 | INR 102.65 | INR 100.23 | 10.79M |
| 2026-09-17 | INR 101.24 | +0.27% | INR 101.51 | INR 102.11 | INR 100.59 | 4.26M |
| 2026-09-16 | INR 100.97 | +0.87% | INR 100.55 | INR 102.10 | INR 98.90 | 9.53M |
| 2026-09-15 | INR 100.10 | -1.58% | INR 102.25 | INR 102.29 | INR 100.10 | 7.68M |
| 2026-09-14 | INR 101.71 | 0.00% | INR 101.71 | INR 101.71 | INR 101.71 | 0 |
| 2026-09-11 | INR 101.71 | -1.63% | INR 102.60 | INR 102.65 | INR 101.06 | 7.71M |
| 2026-09-10 | INR 103.40 | +0.21% | INR 103.15 | INR 103.40 | INR 102.51 | 4.75M |
| 2026-09-09 | INR 103.18 | -0.69% | INR 103.99 | INR 103.99 | INR 102.52 | 6.95M |
| 2026-09-08 | INR 103.90 | -0.10% | INR 104.50 | INR 105.01 | INR 103.05 | 8.29M |
| 2026-09-07 | INR 104.00 | -2.02% | INR 106.15 | INR 106.57 | INR 103.06 | 19.26M |
| 2026-09-04 | INR 106.14 | -1.54% | INR 107.00 | INR 107.39 | INR 105.92 | 7.78M |
| 2026-09-03 | INR 107.80 | -0.71% | INR 109.10 | INR 109.49 | INR 106.50 | 5.36M |
| 2026-09-02 | INR 108.57 | +1.90% | INR 106.55 | INR 109.49 | INR 105.21 | 13.75M |
| 2026-09-01 | INR 106.55 | -3.70% | INR 112.00 | INR 113.00 | INR 106.30 | 13.96M |
| 2026-08-31 | INR 110.64 | +3.40% | INR 107.18 | INR 110.64 | INR 105.80 | 15.21M |
| 2026-08-28 | INR 107.00 | -0.93% | INR 108.50 | INR 108.50 | INR 107.00 | 5.13M |
| 2026-08-27 | INR 108.00 | -1.48% | INR 110.00 | INR 110.35 | INR 107.50 | 7.58M |
| 2026-08-26 | INR 109.62 | -2.56% | INR 112.20 | INR 112.20 | INR 109.62 | 9.83M |
| 2026-08-25 | INR 112.50 | -0.88% | INR 113.90 | INR 114.35 | INR 111.00 | 22.41M |
| 2026-08-24 | INR 113.50 | +9.74% | INR 109.20 | INR 115.40 | INR 109.00 | 154.60M |
| 2026-08-21 | INR 103.43 | +0.81% | INR 102.60 | INR 105.99 | INR 102.34 | 17.74M |
| 2026-08-20 | INR 102.60 | -0.77% | INR 103.63 | INR 104.35 | INR 102.60 | 12.84M |
| 2026-08-19 | INR 103.40 | -0.30% | INR 103.75 | INR 104.15 | INR 102.50 | 4.40M |
| 2026-08-18 | INR 103.71 | -1.70% | INR 105.80 | INR 106.17 | INR 103.67 | 5.30M |
| 2026-08-17 | INR 105.50 | +0.29% | INR 105.43 | INR 106.99 | INR 104.61 | 9.43M |
| 2026-08-14 | INR 105.20 | -1.68% | INR 107.00 | INR 107.28 | INR 105.05 | 4.91M |
| 2026-08-13 | INR 107.00 | -0.93% | INR 107.85 | INR 108.15 | INR 106.20 | 11.96M |
| 2026-08-12 | INR 108.00 | -2.04% | INR 111.00 | INR 111.00 | INR 105.45 | 11.43M |
| 2026-08-11 | INR 110.25 | +1.52% | INR 108.60 | INR 110.67 | INR 107.98 | 7.58M |
| 2026-08-10 | INR 108.60 | -0.11% | INR 108.72 | INR 109.19 | INR 107.21 | 3.55M |
| 2026-08-07 | INR 108.72 | -0.73% | INR 109.52 | INR 110.08 | INR 107.93 | 7.43M |
| 2026-08-06 | INR 109.52 | -1.33% | INR 110.91 | INR 111.47 | INR 109.33 | 4.46M |
| 2026-08-05 | INR 111.00 | -0.27% | INR 111.50 | INR 111.89 | INR 108.81 | 5.68M |
| 2026-08-04 | INR 111.30 | +0.09% | INR 111.20 | INR 112.83 | INR 110.85 | 12.25M |
| 2026-08-03 | INR 111.20 | +3.83% | INR 107.65 | INR 111.39 | INR 107.11 | 12.52M |
| 2026-07-31 | INR 107.10 | -0.73% | INR 109.42 | INR 109.42 | INR 106.47 | 12.79M |
| 2026-07-30 | INR 107.89 | -0.32% | INR 108.24 | INR 108.70 | INR 107.45 | 5.49M |
| 2026-07-29 | INR 108.24 | -1.22% | INR 109.99 | INR 110.29 | INR 107.82 | 9.89M |
| 2026-07-28 | INR 109.58 | -0.66% | INR 110.31 | INR 110.31 | INR 108.16 | 7.15M |
| 2026-07-27 | INR 110.31 | +2.10% | INR 109.88 | INR 110.48 | INR 107.20 | 14.44M |
| 2026-07-24 | INR 108.04 | -1.67% | INR 109.11 | INR 109.30 | INR 106.80 | 11.38M |
| 2026-07-23 | INR 109.87 | -1.92% | INR 112.05 | INR 112.38 | INR 106.31 | 33.46M |
| 2026-07-22 | INR 112.02 | -1.34% | INR 113.80 | INR 113.80 | INR 110.71 | 9.04M |
| 2026-07-21 | INR 113.54 | +2.10% | INR 111.27 | INR 113.87 | INR 110.62 | 7.24M |
| 2026-07-20 | INR 111.21 | +0.80% | INR 110.25 | INR 112.50 | INR 109.80 | 5.62M |
| 2026-07-17 | INR 110.33 | -1.89% | INR 112.72 | INR 112.99 | INR 109.18 | 13.59M |
| 2026-07-16 | INR 112.46 | -1.30% | INR 115.06 | INR 115.06 | INR 112.11 | 4.54M |
| 2026-07-15 | INR 113.94 | -0.30% | INR 114.39 | INR 115.29 | INR 113.32 | 10.03M |
| 2026-07-14 | INR 114.28 | -1.66% | INR 116.15 | INR 116.77 | INR 113.83 | 16.17M |
| 2026-07-13 | INR 116.21 | -2.17% | INR 117.48 | INR 118.51 | INR 115.95 | 8.97M |
| 2026-07-10 | INR 118.79 | +1.80% | INR 118.19 | INR 119.33 | INR 117.02 | 5.76M |
| 2026-07-09 | INR 116.69 | +0.67% | INR 116.29 | INR 117.49 | INR 116.29 | 2.37M |
| 2026-07-08 | INR 115.91 | -1.17% | INR 116.50 | INR 119.09 | INR 115.17 | 12.99M |
| 2026-07-07 | INR 117.28 | -1.50% | INR 119.05 | INR 119.50 | INR 116.00 | 8.62M |
| 2026-07-06 | INR 119.07 | -1.24% | INR 120.98 | INR 120.98 | INR 118.05 | 6.36M |
| 2026-07-03 | INR 120.57 | -0.72% | INR 122.80 | INR 123.69 | INR 119.78 | 11.00M |
| 2026-07-02 | INR 121.45 | +4.02% | INR 118.90 | INR 121.80 | INR 118.01 | 15.42M |
| 2026-07-01 | INR 116.76 | -1.01% | INR 117.90 | INR 120.80 | INR 116.41 | 11.46M |
| 2026-06-30 | INR 117.95 | +1.87% | INR 115.79 | INR 118.59 | INR 115.01 | 14.37M |
| 2026-06-29 | INR 115.79 | -0.52% | INR 116.40 | INR 116.59 | INR 113.55 | 15.56M |
| 2026-06-26 | INR 116.39 | 0.00% | INR 116.39 | INR 116.39 | INR 116.39 | 0 |
| 2026-06-25 | INR 116.39 | -2.17% | INR 119.50 | INR 119.97 | INR 116.00 | 12.40M |
| 2026-06-24 | INR 118.97 | +0.71% | INR 118.40 | INR 119.79 | INR 117.25 | 7.39M |
| 2026-06-23 | INR 118.13 | -0.65% | INR 120.50 | INR 120.94 | INR 117.70 | 10.77M |
| 2026-06-22 | INR 118.90 | +0.20% | INR 118.66 | INR 122.72 | INR 118.20 | 12.64M |
| 2026-06-19 | INR 118.66 | +0.67% | INR 117.87 | INR 119.25 | INR 116.72 | 18.91M |
| 2026-06-18 | INR 117.87 | -0.76% | INR 119.29 | INR 119.80 | INR 117.40 | 5.56M |
| 2026-06-17 | INR 118.77 | +1.56% | INR 117.08 | INR 119.29 | INR 115.39 | 13.27M |
| 2026-06-16 | INR 116.95 | -3.11% | INR 120.95 | INR 121.80 | INR 116.49 | 16.05M |
| 2026-06-15 | INR 120.70 | +0.78% | INR 121.50 | INR 122.39 | INR 119.80 | 8.01M |
| 2026-06-12 | INR 119.77 | +1.80% | INR 118.99 | INR 120.10 | INR 117.82 | 4.74M |
| 2026-06-11 | INR 117.65 | -1.00% | INR 119.15 | INR 119.15 | INR 115.93 | 25.29M |
| 2026-06-10 | INR 118.84 | +0.49% | INR 118.26 | INR 121.70 | INR 118.20 | 7.55M |
| 2026-06-09 | INR 118.26 | +0.78% | INR 117.00 | INR 118.60 | INR 116.89 | 6.45M |
| 2026-06-08 | INR 117.35 | -1.16% | INR 117.00 | INR 118.43 | INR 116.15 | 7.71M |
| 2026-06-05 | INR 118.73 | +0.40% | INR 118.99 | INR 120.20 | INR 116.75 | 17.41M |
| 2026-06-04 | INR 118.26 | -1.69% | INR 119.02 | INR 120.08 | INR 116.82 | 12.21M |
| 2026-06-03 | INR 120.29 | +0.85% | INR 119.40 | INR 121.39 | INR 117.50 | 7.47M |
| 2026-06-02 | INR 119.28 | +0.67% | INR 118.00 | INR 120.18 | INR 116.28 | 11.49M |
| 2026-06-01 | INR 118.49 | -2.69% | INR 122.60 | INR 122.98 | INR 118.10 | 4.83M |
| 2026-05-29 | INR 121.77 | +0.26% | INR 121.99 | INR 122.27 | INR 120.29 | 18.36M |
| 2026-05-28 | INR 121.45 | 0.00% | INR 121.45 | INR 121.45 | INR 121.45 | 0 |