Vms Tmt Limited VMSTMT
NSE · India · Non-Energy Minerals
INR 47.16-1.96 (-3.99%)
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 46.65 | -5.03% | INR 49.12 | INR 50.50 | INR 46.11 | 162.38K |
| 2026-09-30 | INR 49.12 | +0.27% | INR 49.15 | INR 49.90 | INR 49.00 | 74.54K |
| 2026-09-29 | INR 48.99 | +1.53% | INR 48.02 | INR 49.99 | INR 48.02 | 105.91K |
| 2026-09-28 | INR 48.25 | +3.81% | INR 46.48 | INR 48.60 | INR 46.44 | 64.01K |
| 2026-09-25 | INR 46.48 | +0.76% | INR 46.00 | INR 47.00 | INR 45.25 | 19.01K |
| 2026-09-24 | INR 46.13 | +0.46% | INR 45.60 | INR 47.09 | INR 45.60 | 32.49K |
| 2026-09-23 | INR 45.92 | -2.77% | INR 47.27 | INR 47.51 | INR 45.50 | 67.79K |
| 2026-09-22 | INR 47.23 | -2.86% | INR 48.50 | INR 49.00 | INR 47.02 | 54.93K |
| 2026-09-21 | INR 48.62 | -2.05% | INR 49.50 | INR 50.50 | INR 48.30 | 41.22K |
| 2026-09-18 | INR 49.64 | -1.31% | INR 50.50 | INR 50.90 | INR 47.51 | 133.67K |
| 2026-09-17 | INR 50.30 | -0.53% | INR 50.90 | INR 51.70 | INR 50.01 | 82.29K |
| 2026-09-16 | INR 50.57 | +6.55% | INR 47.98 | INR 50.90 | INR 47.98 | 298.77K |
| 2026-09-15 | INR 47.46 | +7.57% | INR 44.95 | INR 48.09 | INR 44.95 | 161.89K |
| 2026-09-14 | INR 44.12 | 0.00% | INR 44.12 | INR 44.12 | INR 44.12 | 0 |
| 2026-09-11 | INR 44.12 | +0.07% | INR 44.05 | INR 44.50 | INR 43.75 | 10.69K |
| 2026-09-10 | INR 44.09 | -0.05% | INR 44.03 | INR 44.45 | INR 44.00 | 9.84K |
| 2026-09-09 | INR 44.11 | -1.61% | INR 44.48 | INR 44.83 | INR 44.01 | 22.34K |
| 2026-09-08 | INR 44.83 | +0.56% | INR 44.45 | INR 45.37 | INR 44.20 | 25.35K |
| 2026-09-07 | INR 44.58 | -1.94% | INR 45.45 | INR 45.60 | INR 44.10 | 29.82K |
| 2026-09-04 | INR 45.46 | -0.15% | INR 46.00 | INR 46.00 | INR 45.02 | 19.82K |
| 2026-09-03 | INR 45.53 | -0.09% | INR 45.45 | INR 46.00 | INR 45.00 | 21.07K |
| 2026-09-02 | INR 45.57 | +0.75% | INR 45.45 | INR 46.75 | INR 44.08 | 92.98K |
| 2026-09-01 | INR 45.23 | -0.68% | INR 45.55 | INR 46.48 | INR 45.00 | 88.19K |
| 2026-08-31 | INR 45.54 | -1.11% | INR 46.00 | INR 46.44 | INR 45.48 | 86.22K |
| 2026-08-28 | INR 46.05 | -0.45% | INR 46.50 | INR 46.80 | INR 45.92 | 20.15K |
| 2026-08-27 | INR 46.26 | -0.94% | INR 47.44 | INR 47.44 | INR 46.25 | 11.38K |
| 2026-08-26 | INR 46.70 | -0.62% | INR 47.00 | INR 47.50 | INR 46.25 | 25.72K |
| 2026-08-25 | INR 46.99 | -0.42% | INR 46.95 | INR 47.44 | INR 46.12 | 86.22K |
| 2026-08-24 | INR 47.19 | -1.48% | INR 47.95 | INR 48.85 | INR 46.70 | 88.76K |
| 2026-08-21 | INR 47.90 | -1.18% | INR 47.85 | INR 48.88 | INR 47.80 | 21.79K |
| 2026-08-20 | INR 48.47 | +0.19% | INR 48.89 | INR 49.44 | INR 47.50 | 26.57K |
| 2026-08-19 | INR 48.38 | -0.51% | INR 48.90 | INR 50.40 | INR 48.20 | 26.93K |
| 2026-08-18 | INR 48.63 | -2.45% | INR 49.00 | INR 49.95 | INR 47.10 | 38.36K |
| 2026-08-17 | INR 49.85 | -2.94% | INR 51.36 | INR 51.49 | INR 48.50 | 105.42K |
| 2026-08-14 | INR 51.36 | -0.12% | INR 52.99 | INR 53.05 | INR 51.11 | 211.49K |
| 2026-08-13 | INR 51.42 | +3.09% | INR 50.44 | INR 51.57 | INR 49.97 | 171.25K |
| 2026-08-12 | INR 49.88 | -0.28% | INR 50.02 | INR 51.99 | INR 49.50 | 335.12K |
| 2026-08-11 | INR 50.02 | +3.71% | INR 48.35 | INR 50.90 | INR 48.35 | 276.17K |
| 2026-08-10 | INR 48.23 | +4.60% | INR 46.70 | INR 49.50 | INR 46.20 | 312.54K |
| 2026-08-07 | INR 46.11 | +3.04% | INR 44.95 | INR 46.70 | INR 44.90 | 43.55K |
| 2026-08-06 | INR 44.75 | 0.00% | INR 45.27 | INR 45.27 | INR 44.60 | 8.94K |
| 2026-08-05 | INR 44.75 | +0.20% | INR 44.07 | INR 45.30 | INR 44.07 | 23.72K |
| 2026-08-04 | INR 44.66 | +0.63% | INR 43.76 | INR 45.01 | INR 43.76 | 19.06K |
| 2026-08-03 | INR 44.38 | -0.63% | INR 45.00 | INR 45.32 | INR 43.95 | 28.35K |
| 2026-07-31 | INR 44.66 | +3.45% | INR 42.78 | INR 45.32 | INR 42.50 | 46.38K |
| 2026-07-30 | INR 43.17 | -0.42% | INR 43.29 | INR 44.00 | INR 43.05 | 15.84K |
| 2026-07-29 | INR 43.35 | +0.79% | INR 43.87 | INR 44.00 | INR 43.05 | 16.57K |
| 2026-07-28 | INR 43.01 | -2.29% | INR 44.00 | INR 44.50 | INR 42.56 | 17.96K |
| 2026-07-27 | INR 44.02 | -0.07% | INR 44.90 | INR 45.07 | INR 44.00 | 13.79K |
| 2026-07-24 | INR 44.05 | -0.34% | INR 43.99 | INR 44.89 | INR 43.99 | 9.38K |
| 2026-07-23 | INR 44.20 | +0.18% | INR 44.69 | INR 44.69 | INR 43.90 | 4.33K |
| 2026-07-22 | INR 44.12 | -0.76% | INR 44.00 | INR 45.00 | INR 43.91 | 17.41K |
| 2026-07-21 | INR 44.46 | -1.00% | INR 44.91 | INR 44.91 | INR 43.55 | 13.14K |
| 2026-07-20 | INR 44.91 | -0.47% | INR 45.20 | INR 45.49 | INR 43.55 | 11.03K |
| 2026-07-17 | INR 45.12 | -0.24% | INR 44.53 | INR 45.79 | INR 44.30 | 14.92K |
| 2026-07-16 | INR 45.23 | +0.82% | INR 44.86 | INR 45.98 | INR 44.52 | 13.19K |
| 2026-07-15 | INR 44.86 | 0.00% | INR 44.05 | INR 45.49 | INR 44.05 | 16.80K |
| 2026-07-14 | INR 44.86 | -2.46% | INR 45.99 | INR 45.99 | INR 43.85 | 36.38K |
| 2026-07-13 | INR 45.99 | -0.73% | INR 46.95 | INR 46.95 | INR 45.42 | 12.61K |
| 2026-07-10 | INR 46.33 | -0.92% | INR 46.95 | INR 47.39 | INR 46.00 | 20.33K |
| 2026-07-09 | INR 46.76 | +0.45% | INR 48.00 | INR 48.00 | INR 45.50 | 13.00K |
| 2026-07-08 | INR 46.55 | -4.43% | INR 49.40 | INR 49.40 | INR 46.50 | 37.86K |
| 2026-07-07 | INR 48.71 | -0.20% | INR 48.10 | INR 50.00 | INR 48.10 | 29.04K |
| 2026-07-06 | INR 48.81 | +3.54% | INR 46.52 | INR 49.49 | INR 46.52 | 146.30K |
| 2026-07-03 | INR 47.14 | +1.46% | INR 47.40 | INR 47.99 | INR 45.30 | 44.87K |
| 2026-07-02 | INR 46.46 | +2.72% | INR 47.00 | INR 47.00 | INR 46.10 | 23.49K |
| 2026-07-01 | INR 45.23 | +1.71% | INR 44.90 | INR 45.98 | INR 44.80 | 25.43K |
| 2026-06-30 | INR 44.47 | +1.55% | INR 43.80 | INR 44.60 | INR 42.10 | 33.71K |
| 2026-06-29 | INR 43.79 | +0.44% | INR 43.60 | INR 44.60 | INR 43.50 | 22.96K |
| 2026-06-26 | INR 43.60 | 0.00% | INR 43.60 | INR 43.60 | INR 43.60 | 0 |
| 2026-06-25 | INR 43.60 | -1.09% | INR 44.10 | INR 44.97 | INR 43.50 | 17.49K |
| 2026-06-24 | INR 44.08 | -1.14% | INR 44.03 | INR 44.96 | INR 44.00 | 24.61K |
| 2026-06-23 | INR 44.59 | -1.87% | INR 44.90 | INR 45.89 | INR 44.00 | 37.36K |
| 2026-06-22 | INR 45.44 | -0.13% | INR 45.00 | INR 46.00 | INR 45.00 | 11.90K |
| 2026-06-19 | INR 45.50 | +0.69% | INR 45.19 | INR 45.75 | INR 43.52 | 12.69K |
| 2026-06-18 | INR 45.19 | -1.80% | INR 46.02 | INR 46.02 | INR 45.00 | 24.38K |
| 2026-06-17 | INR 46.02 | +0.37% | INR 46.00 | INR 46.70 | INR 45.50 | 17.35K |
| 2026-06-16 | INR 45.85 | +0.02% | INR 45.15 | INR 46.22 | INR 45.15 | 7.25K |
| 2026-06-15 | INR 45.84 | +2.69% | INR 45.00 | INR 46.24 | INR 45.00 | 20.60K |
| 2026-06-12 | INR 44.64 | +0.97% | INR 44.89 | INR 45.44 | INR 44.01 | 13.38K |
| 2026-06-11 | INR 44.21 | -1.93% | INR 44.52 | INR 45.89 | INR 43.01 | 25.68K |
| 2026-06-10 | INR 45.08 | -0.68% | INR 45.05 | INR 45.98 | INR 44.90 | 8.37K |
| 2026-06-09 | INR 45.39 | +0.78% | INR 45.20 | INR 45.67 | INR 45.10 | 12.57K |
| 2026-06-08 | INR 45.04 | -2.15% | INR 46.00 | INR 46.00 | INR 45.00 | 26.13K |
| 2026-06-05 | INR 46.03 | -0.58% | INR 46.30 | INR 47.30 | INR 46.00 | 17.19K |
| 2026-06-04 | INR 46.30 | -1.34% | INR 47.15 | INR 47.20 | INR 45.27 | 12.95K |
| 2026-06-03 | INR 46.93 | +1.10% | INR 46.50 | INR 47.44 | INR 46.00 | 10.71K |
| 2026-06-02 | INR 46.42 | -2.21% | INR 47.10 | INR 47.15 | INR 46.00 | 16.59K |
| 2026-06-01 | INR 47.47 | -2.77% | INR 48.44 | INR 48.80 | INR 46.51 | 21.74K |
| 2026-05-29 | INR 48.82 | +0.64% | INR 48.51 | INR 49.50 | INR 48.12 | 19.88K |