V2 Retail Limited - V2RETAIL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,980.3	1,986.7	1,986.7	2,017.6	1,952.5	65,494
February 19, 2026	2,004	2,000.6	2,000.6	2,034.9	1,995.1	66,138
February 18, 2026	2,022.4	2,017	2,017	2,035.4	1,988.1	30,911
February 17, 2026	1,985.2	2,022.3	2,022.3	2,040	1,985.2	31,401
February 16, 2026	2,005	1,985.2	1,985.2	2,040.4	1,976.8	83,080
February 13, 2026	2,074.2	2,031.2	2,031.2	2,078	2,011.5	54,521
February 12, 2026	1,941	2,078.4	2,078.4	2,125	1,941	224,689
February 11, 2026	1,942	1,959.4	1,959.4	1,979	1,940	63,200
February 10, 2026	1,986	1,963.9	1,963.9	2,005.9	1,953	77,142
February 09, 2026	2,007.8	1,981	1,981	2,050.1	1,929.1	163,311
February 06, 2026	2,033	1,989	1,989	2,033	1,974	79,864
February 05, 2026	2,080	2,048.4	2,048.4	2,095.3	2,033.5	131,115
February 04, 2026	2,269.8	2,078.4	2,078.4	2,269.8	1,978.6	718,315
February 03, 2026	2,099.9	2,120.1	2,120.1	2,145	2,018	123,143
February 02, 2026	2,000.2	1,989	1,989	2,001	1,921.3	80,426
February 01, 2026	2,019.9	2,006.4	2,006.4	2,099.5	1,943.3	79,743
January 30, 2026	1,939.7	1,995.6	1,995.6	2,037.1	1,900	120,867
January 29, 2026	1,927.9	1,909	1,909	1,927.9	1,870	57,876
January 28, 2026	1,810.7	1,893.8	1,893.8	1,908.3	1,810.7	68,144
January 27, 2026	1,818.4	1,810.6	1,810.6	1,855	1,769.7	106,156
January 23, 2026	1,956.2	1,826	1,826	1,956.2	1,775.1	177,195
January 22, 2026	1,880	1,929.5	1,929.5	1,942.1	1,865	120,446
January 21, 2026	1,900	1,853.4	1,853.4	1,923.1	1,834	249,365
January 20, 2026	1,990	1,905.7	1,905.7	1,991.3	1,890.2	141,806
January 19, 2026	2,044.3	1,991.3	1,991.3	2,050	1,957.6	147,819
January 16, 2026	2,149.5	2,035	2,035	2,149.5	2,028	91,619
January 14, 2026	2,125	2,130.8	2,130.8	2,150	2,095.1	69,867
January 13, 2026	2,124.9	2,131.6	2,131.6	2,186	2,116	86,444
January 12, 2026	2,190	2,123	2,123	2,204	2,072.4	224,808
January 09, 2026	2,264.9	2,200.4	2,200.4	2,264.9	2,184.9	98,458
January 08, 2026	2,264.8	2,255.5	2,255.5	2,311.2	2,213.5	106,854
January 07, 2026	2,302.5	2,244.4	2,244.4	2,302.5	2,181.2	131,952
January 06, 2026	2,390.9	2,295.9	2,295.9	2,418	2,275.1	110,617
January 05, 2026	2,497	2,390.9	2,390.9	2,497	2,356.2	166,029
January 02, 2026	2,450	2,438.5	2,438.5	2,476.8	2,395	68,607
January 01, 2026	2,447.8	2,449.7	2,449.7	2,492.4	2,428	62,078
December 31, 2025	2,390	2,447.8	2,447.8	2,474	2,375.2	112,575
December 30, 2025	2,381.3	2,389.2	2,389.2	2,412.3	2,351.3	65,169
December 29, 2025	2,380.3	2,398.1	2,398.1	2,446.2	2,350	52,602
December 26, 2025	2,409.5	2,387.4	2,387.4	2,425	2,376.2	44,440
December 24, 2025	2,424	2,413.1	2,413.1	2,440.1	2,382.2	78,431
December 23, 2025	2,349.7	2,390	2,390	2,400	2,315.5	82,421
December 22, 2025	2,222.3	2,320.9	2,320.9	2,325	2,212.2	94,015
December 19, 2025	2,181	2,222.3	2,222.3	2,239.7	2,168.7	24,512
December 18, 2025	2,160.3	2,191.2	2,191.2	2,199.9	2,158.9	44,502
December 17, 2025	2,205	2,178.4	2,178.4	2,255	2,169.6	41,041
December 16, 2025	2,259.5	2,211	2,211	2,259.5	2,203.5	29,623
December 15, 2025	2,240	2,237.2	2,237.2	2,242.2	2,193.4	42,300
December 12, 2025	2,234.7	2,229.3	2,229.3	2,235	2,194.3	46,207
December 11, 2025	2,200	2,207.3	2,207.3	2,225	2,151	50,158
December 10, 2025	2,250	2,181.7	2,181.7	2,250	2,172.5	62,152
December 09, 2025	2,150	2,230.3	2,230.3	2,257	2,125	98,784
December 08, 2025	2,256	2,177.4	2,177.4	2,256	2,154.9	111,854
December 05, 2025	2,262.1	2,246.3	2,246.3	2,272.3	2,213.1	82,785
December 04, 2025	2,325	2,260.4	2,260.4	2,331	2,237.1	99,425
December 03, 2025	2,395.2	2,340.7	2,340.7	2,395.2	2,293	88,261
December 02, 2025	2,467	2,395.2	2,395.2	2,506.5	2,382	104,574
December 01, 2025	2,470	2,477.2	2,477.2	2,507.9	2,421.3	109,096
November 28, 2025	2,447.9	2,449.8	2,449.8	2,470	2,410.1	39,144
November 27, 2025	2,520.7	2,432.4	2,432.4	2,520.7	2,425.5	72,114

V2 Retail Limited (V2RETAIL.NS) NSE