V-Mart Retail Limited - VMART.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	580.85	573.9	573.9	580.95	570.05	95,809
February 19, 2026	603.25	584.45	584.45	606.1	578	136,625
February 18, 2026	616.95	603.25	603.25	616.95	599	140,575
February 17, 2026	608.4	612.9	612.9	625	604.85	115,747
February 16, 2026	616.05	608.4	608.4	616.4	604.95	120,006
February 13, 2026	629	616.85	616.85	629	607.05	235,365
February 12, 2026	645.9	634.6	634.6	645.9	628.2	65,664
February 11, 2026	659.95	645.9	645.9	661.05	633.7	78,718
February 10, 2026	630	656.55	656.55	660	626.3	158,080
February 09, 2026	591.45	632.05	632.05	634.95	591.45	127,842
February 06, 2026	595.65	589.55	589.55	600.5	584.05	141,689
February 05, 2026	613.2	597.8	597.8	613.2	595	55,284
February 04, 2026	622.85	609.95	609.95	622.85	607.7	61,360
February 03, 2026	608.8	622.85	622.85	635.4	603.75	128,090
February 02, 2026	609.95	598.75	598.75	609.95	588	65,299
February 01, 2026	627.4	605.1	605.1	632.85	597	84,143
January 30, 2026	612.15	632.25	632.25	639.25	607.85	199,083
January 29, 2026	610	609.55	609.55	612.9	596.25	153,538
January 28, 2026	575	607.5	607.5	610	575	148,234
January 27, 2026	574.1	571.65	571.65	580	558.1	302,131
January 23, 2026	588	573.8	573.8	615	568.1	452,010
January 22, 2026	574.15	577.75	577.75	598	550.5	1.13M
January 21, 2026	590	574.15	574.15	595.45	561.2	124,959
January 20, 2026	600.5	598.2	598.2	603.5	590	113,523
January 19, 2026	609.6	601.25	601.25	609.65	600	46,192
January 16, 2026	621	609.6	609.6	623.7	602.5	67,929
January 14, 2026	619	613.95	613.95	619.25	608.05	181,321
January 13, 2026	624.2	617.75	617.75	630.95	610.65	235,640
January 12, 2026	650	624.45	624.45	650.05	622.8	112,190
January 09, 2026	674.2	649.6	649.6	674.2	643.05	87,720
January 08, 2026	686.1	670.65	670.65	689	666	102,601
January 07, 2026	694	683.15	683.15	699.25	679.6	133,803
January 06, 2026	741.15	695.45	695.45	741.15	678	575,538
January 05, 2026	715	735.8	735.8	741.8	699.95	412,975
January 02, 2026	697.85	703.2	703.2	709	689.45	217,249
January 01, 2026	715.95	697.85	697.85	716	693.05	141,044
December 31, 2025	710.35	715.3	715.3	720	705	285,144
December 30, 2025	725.45	714.3	714.3	726	712.05	26,651
December 29, 2025	737.5	725.45	725.45	741	720.25	68,314
December 26, 2025	746	738.65	738.65	746	735	27,194
December 24, 2025	738	746.3	746.3	751.95	732	107,908
December 23, 2025	735.75	737.45	737.45	743.65	734.7	90,695
December 22, 2025	737.9	742.75	742.75	747.4	733.35	117,008
December 19, 2025	753	737.9	737.9	757.15	731.25	74,408
December 18, 2025	757.9	754.4	754.4	763.5	749	70,955
December 17, 2025	757	757.9	757.9	767.95	749.55	78,021
December 16, 2025	750	754.9	754.9	762	746.2	29,501
December 15, 2025	755.8	753	753	759.45	748.05	69,015
December 12, 2025	747.7	760.9	760.9	772	746.95	110,316
December 11, 2025	741.05	747.7	747.7	750.4	727	98,397
December 10, 2025	744	741.05	741.05	749.45	735.5	45,427
December 09, 2025	740	744.9	744.9	749.9	732.95	83,899
December 08, 2025	760.3	745	745	764.1	733.45	56,698
December 05, 2025	788	760.3	760.3	788	758	106,072
December 04, 2025	773.75	788.7	788.7	791.95	771.55	32,439
December 03, 2025	785.35	773.75	773.75	786.2	770.3	41,334
December 02, 2025	793	785.35	785.35	793	781.5	36,171
December 01, 2025	785.4	793.25	793.25	803.3	778.3	105,016
November 28, 2025	786.55	782.65	782.65	789.2	777.65	54,532
November 27, 2025	791.8	786.55	786.55	795.55	781.05	44,678

V-Mart Retail Limited (VMART.NS) NSE