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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	783.5	791.8	791.8	796.8	783.05	92,067
November 25, 2025	797	783.5	783.5	798.75	766.1	407,793
November 24, 2025	800	794.7	794.7	812.55	786	117,057
November 21, 2025	814	797.5	797.5	814	793	43,033
November 19, 2025	831	822.8	822.8	843.45	811.7	105,388
November 18, 2025	847.7	832.25	832.25	851.25	827.4	136,983
November 17, 2025	834.95	849	849	852.45	829.25	219,626
November 14, 2025	844.2	834.95	834.95	845.95	830.4	50,668
November 13, 2025	830	847.1	847.1	882	827	236,263
November 12, 2025	776.55	832.25	832.25	850	776.55	535,096
November 11, 2025	785.55	775.05	775.05	790	757	233,058
November 10, 2025	817.65	777.75	777.75	821.2	738.65	909,190
November 07, 2025	812.4	817.65	817.65	830	802.3	45,969
November 06, 2025	863.15	819.9	819.9	863.15	816.9	214,229
November 04, 2025	834.95	832.1	832.1	846.7	828.8	46,544
November 03, 2025	826	833.05	833.05	840.65	824.1	35,197
October 31, 2025	841	829.45	829.45	841.45	826.3	96,724
October 30, 2025	825	837.45	837.45	839.9	820.55	44,557
October 29, 2025	825	826.4	826.4	836.85	820.7	46,684
October 28, 2025	840	828.2	828.2	848.15	825.8	43,207
October 27, 2025	858	840.65	840.65	858	836	91,735
October 24, 2025	870	861.5	861.5	870	849.2	82,361
October 23, 2025	874.95	870.7	870.7	877.55	859.2	123,533
October 21, 2025	872.8	871.45	871.45	876	868.4	16,003
October 20, 2025	861.6	864.3	864.3	873	857.3	121,487
October 17, 2025	881	857.35	857.35	881	848.95	127,911
October 16, 2025	877	877.55	877.55	882.65	867.15	110,991
October 15, 2025	869	874.9	874.9	878.5	858	113,361
October 14, 2025	883.5	873.45	873.45	888	862	187,200
October 13, 2025	850	881.35	881.35	886	841.1	451,962
October 10, 2025	855.4	853.25	853.25	859.7	839.95	139,980
October 09, 2025	840.9	851.25	851.25	856.2	832.1	246,512
October 08, 2025	819.95	836.1	836.1	839.9	813.1	206,184
October 07, 2025	824.9	820	820	837.95	805.3	387,490
October 06, 2025	842.9	825.9	825.9	859.7	810.3	851,182
October 03, 2025	779	842.7	842.7	867.4	756.7	9.99M
October 01, 2025	712.6	726.7	726.7	729.05	709.3	88,243
September 30, 2025	700	709.8	709.8	721	700	51,320
September 29, 2025	717.2	707.05	707.05	725.2	702.65	64,865
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

V-Mart Retail Limited (VMART.NS) NSE