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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	727	723.4	723.4	727	711.8	58,911
September 25, 2025	719.8	722.35	722.35	726.9	714.55	37,367
September 24, 2025	725	717	717	725	712	332,539
September 23, 2025	742	722.6	722.6	742	715.5	168,217
September 22, 2025	730.5	736.4	736.4	740.1	730.5	83,688
September 19, 2025	740	738.1	738.1	755.45	727	97,147
September 18, 2025	743.7	739.85	739.85	743.7	737.05	84,981
September 17, 2025	742.7	739.95	739.95	743.1	737	242,296
September 16, 2025	736.5	739	739	749.65	733	287,920
September 15, 2025	738	729.2	729.2	745.5	718.8	170,378
September 12, 2025	749.75	737.05	737.05	750.1	735.95	70,223
September 11, 2025	747.15	745.75	745.75	750	743.15	41,099
September 10, 2025	745	748.15	748.15	751.2	740.6	285,122
September 09, 2025	749.45	748.6	748.6	750.2	740	84,669
September 08, 2025	746.35	743.65	743.65	749.5	737.55	205,193
September 05, 2025	745.5	746.35	746.35	749.4	733.6	204,460
September 04, 2025	755	749.55	749.55	756.2	746.3	671,865
September 03, 2025	744	748.15	748.15	750.05	739	101,016
September 02, 2025	748	744	744	759.45	737.2	465,945
September 01, 2025	746.3	748.35	748.35	750.7	738.75	132,295
August 29, 2025	737.3	742.6	742.6	748	735	97,312
August 28, 2025	738	733.45	733.45	747.9	731	105,063
August 26, 2025	745	739.15	739.15	750	734.25	42,888
August 25, 2025	746.1	748.15	748.15	760	744.65	59,081
August 22, 2025	756.85	747	747	756.85	744.05	30,639
August 21, 2025	760	752.9	752.9	761	751.3	70,683
August 20, 2025	772.05	759.95	759.95	775.25	758.05	114,973
August 19, 2025	771	775.35	775.35	782	761.35	99,396
August 18, 2025	754	767.1	767.1	776.95	751	176,537
August 14, 2025	743.9	741.2	741.2	746	733.05	26,441
August 13, 2025	751	740	740	752.85	735	24,485
August 12, 2025	760.7	749.15	749.15	761.15	733.15	71,776
August 11, 2025	756	756.7	756.7	762.65	748.55	32,854
August 08, 2025	774.4	760.5	760.5	781	755	36,265
August 07, 2025	776	770.3	770.3	781.9	764.35	61,704
August 06, 2025	784.5	782.9	782.9	796.85	774.2	99,212
August 05, 2025	782.5	791.45	791.45	795	772.7	93,279
August 04, 2025	784	782.7	782.7	799.45	773.05	140,067
August 01, 2025	790	780.35	780.35	790	769.65	139,496
July 31, 2025	800	790.5	790.5	800.45	783.1	100,814
July 30, 2025	804.05	805.15	805.15	818	794.65	214,548
July 29, 2025	795.6	797	797	801.95	783.3	115,979
July 28, 2025	806.35	795.6	795.6	810	790	239,231
July 25, 2025	817	804.05	804.05	817.7	777.85	328,304
July 24, 2025	773.25	807.35	807.35	856	763	1.34M
July 23, 2025	756.4	763.75	763.75	767.6	754.55	43,959
July 22, 2025	771	761.5	761.5	773.4	759	114,890
July 21, 2025	785	776	776	785	768.05	61,067
July 18, 2025	789.7	787.35	787.35	791.45	768.55	55,627
July 17, 2025	784.3	785.6	785.6	803	770	185,153
July 16, 2025	784.8	784.3	784.3	789.75	777.05	61,966
July 15, 2025	766.95	778.7	778.7	780.45	766.95	99,503
July 14, 2025	768	766.3	766.3	775.4	755	53,211
July 11, 2025	780.35	765.2	765.2	780.35	748.5	277,726
July 10, 2025	795.8	788.3	788.3	797.95	785.05	33,364
July 09, 2025	786	794.25	794.25	799	786	41,034
July 08, 2025	797	785.8	785.8	797	776.4	108,061
July 07, 2025	794	792.85	792.85	798.35	789	61,918
July 04, 2025	796.6	790.5	790.5	809.3	784.85	149,499
July 03, 2025	823.45	797.3	797.3	832.4	794.4	148,827

V-Mart Retail Limited (VMART.NS) NSE