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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,900.9	1,885.9	1,885.9	1,922.8	1,861	68,764
September 25, 2025	1,969	1,928.6	1,928.6	1,969	1,905.2	78,185
September 24, 2025	1,976	1,969	1,969	2,015	1,962.5	89,534
September 23, 2025	1,990	1,987.6	1,987.6	1,999	1,952	69,417
September 22, 2025	1,873	1,989	1,989	2,004.3	1,852.5	247,449
September 19, 2025	1,860	1,858.1	1,858.1	1,909.8	1,830	81,047
September 18, 2025	1,798	1,851.7	1,851.7	1,918	1,794.9	164,189
September 17, 2025	1,674.6	1,791.8	1,791.8	1,819	1,655.1	225,072
September 16, 2025	1,624	1,653.7	1,653.7	1,699.5	1,608.1	52,886
September 15, 2025	1,623	1,614.5	1,614.5	1,638.3	1,594	60,614
September 12, 2025	1,625	1,613.7	1,613.7	1,625	1,592	48,472
September 11, 2025	1,591.1	1,597.4	1,597.4	1,625	1,589.9	54,106
September 10, 2025	1,600.9	1,596.8	1,596.8	1,637.9	1,585.6	111,515
September 09, 2025	1,647.9	1,600.9	1,600.9	1,654	1,595.6	79,915
September 08, 2025	1,640	1,643.7	1,643.7	1,668	1,636	78,268
September 05, 2025	1,665.9	1,636.5	1,636.5	1,678.3	1,621.1	86,564
September 04, 2025	1,720.9	1,666.9	1,666.9	1,730	1,643	166,648
September 03, 2025	1,698	1,687.7	1,687.7	1,710	1,671.3	53,925
September 02, 2025	1,722.6	1,659	1,659	1,729.1	1,642.5	98,415
September 01, 2025	1,739	1,722.6	1,722.6	1,739	1,690.3	33,858
August 29, 2025	1,736.5	1,726.7	1,726.7	1,744.3	1,690	86,217
August 28, 2025	1,734.4	1,736.5	1,736.5	1,758.2	1,705	54,257
August 26, 2025	1,752	1,716.1	1,716.1	1,759.9	1,705.2	73,685
August 25, 2025	1,720.7	1,740.8	1,740.8	1,760	1,701.5	51,302
August 22, 2025	1,694.9	1,720.8	1,720.8	1,742.6	1,680.2	48,649
August 21, 2025	1,782.9	1,698.3	1,698.3	1,788.2	1,659	152,867
August 20, 2025	1,815.2	1,781.4	1,781.4	1,823.5	1,755.6	63,791
August 19, 2025	1,820.6	1,815.2	1,815.2	1,825.7	1,776.8	49,677
August 18, 2025	1,748	1,820.6	1,820.6	1,837	1,748	97,235
August 14, 2025	1,729	1,717.7	1,717.7	1,748.1	1,703.4	39,869
August 13, 2025	1,748	1,720.4	1,720.4	1,748	1,703.7	22,794
August 12, 2025	1,735.7	1,731.8	1,731.8	1,750	1,699.9	41,079
August 11, 2025	1,735	1,730.7	1,730.7	1,749.9	1,694.4	38,962
August 08, 2025	1,690	1,726.1	1,726.1	1,747	1,690	48,760
August 07, 2025	1,699	1,693.9	1,693.9	1,704.4	1,651.1	71,882
August 06, 2025	1,710.1	1,682.7	1,682.7	1,720.3	1,640.5	61,077
August 05, 2025	1,651	1,709.7	1,709.7	1,749.9	1,651	108,968
August 04, 2025	1,676.9	1,679.2	1,679.2	1,742	1,676.9	475,035
August 01, 2025	1,765.1	1,765.1	1,765.1	1,765.1	1,765.1	36,153
July 31, 2025	1,976	1,858	1,858	2,005	1,858	314,301
July 30, 2025	1,936.6	1,955.7	1,955.7	1,979.9	1,920.4	120,573
July 29, 2025	1,882	1,936.6	1,936.6	1,944	1,862.1	36,808
July 28, 2025	1,912	1,892.5	1,892.5	1,955.6	1,864.2	46,092
July 25, 2025	1,960	1,929.8	1,929.8	1,960	1,908	26,699
July 24, 2025	1,900	1,945.9	1,945.9	1,959	1,874.5	45,846
July 23, 2025	1,865	1,901.2	1,901.2	1,908.4	1,812.1	27,693
July 22, 2025	1,887.9	1,864.7	1,864.7	1,887.9	1,856.4	54,600
July 21, 2025	1,883.6	1,880.5	1,880.5	1,909.9	1,866.8	15,615
July 18, 2025	1,865	1,883.6	1,883.6	1,909.2	1,855.6	20,454
July 17, 2025	1,895.5	1,865	1,865	1,898.9	1,855.6	17,575
July 16, 2025	1,923	1,886	1,886	1,923	1,881	26,402
July 15, 2025	1,914	1,906	1,906	1,934.9	1,875	18,939
July 14, 2025	1,915.3	1,892.5	1,892.5	1,949.4	1,866	40,785
July 11, 2025	1,974	1,915.2	1,915.2	1,974	1,905.6	31,333
July 10, 2025	1,984	1,964.3	1,964.3	1,984	1,951	23,449
July 09, 2025	1,994.6	1,962.7	1,962.7	1,995.9	1,955.7	26,250
July 08, 2025	2,014	1,973.9	1,973.9	2,014	1,955.6	31,412
July 07, 2025	1,939.1	1,992.6	1,992.6	2,014	1,898.9	134,941
July 04, 2025	1,849.9	1,923.9	1,923.9	1,923.9	1,805	117,474
July 03, 2025	1,880	1,832.3	1,832.3	1,890	1,788.8	184,039

V2 Retail Limited (V2RETAIL.NS) NSE