V-Mart Retail Limited (VMART.NS) NSE

544.90

+61.7(+12.77%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	505	544.9	544.9	568.6	500	18.3M
April 01, 2026	475.05	483.2	483.2	502.8	475.05	132,550
March 30, 2026	496	477.2	477.2	496	457.9	151,347
March 27, 2026	502.85	492.6	492.6	506.4	488.75	115,090
March 25, 2026	503	504.95	504.95	514.95	494.9	201,739
March 24, 2026	505.6	497.7	497.7	514.55	491.75	92,843
March 23, 2026	510.2	499.2	499.2	510.2	493.3	112,406
March 19, 2026	522.4	509.1	509.1	522.4	502	97,735
March 18, 2026	511	527.2	527.2	532.35	507.3	38,083
March 17, 2026	526.95	510.15	510.15	526.95	505.45	71,109
March 16, 2026	520	520.65	520.65	524.55	501.25	101,794
March 13, 2026	529	520.35	520.35	532.05	518.1	146,297
March 12, 2026	536	526.85	526.85	536	517.65	128,652
March 11, 2026	525	535.95	535.95	545	520.15	142,295
March 10, 2026	518.4	519.65	519.65	526.35	506.15	123,750
March 09, 2026	515	510.75	510.75	515	497.3	62,293
March 06, 2026	530.15	516.95	516.95	563.55	513.15	196,135
March 05, 2026	535	526	526	536.9	517.1	219,140
March 02, 2026	541.4	554.1	554.1	559.45	534.05	64,036
February 27, 2026	577.95	553.8	553.8	577.95	550.05	121,656
February 26, 2026	571	575	575	579.9	570.5	45,234
February 25, 2026	573.05	571.1	571.1	580.4	566.25	68,207
February 24, 2026	573.9	569.05	569.05	579.85	563.6	130,677
February 23, 2026	580.55	573.9	573.9	582.8	569.95	90,506
February 20, 2026	580.85	573.9	0	580.95	570.05	95,809
February 19, 2026	603.25	584.45	0	606.1	578	136,625
February 18, 2026	616.95	603.25	0	616.95	599	140,575
February 17, 2026	608.4	612.9	0	625	604.85	115,747
February 16, 2026	616.05	608.4	0	616.4	604.95	120,006
February 13, 2026	629	616.85	0	629	607.05	235,365
February 12, 2026	645.9	634.6	0	645.9	628.2	65,664
February 11, 2026	659.95	645.9	0	661.05	633.7	78,718
February 10, 2026	630	656.55	0	660	626.3	158,080
February 09, 2026	591.45	632.05	0	634.95	591.45	127,842
February 06, 2026	595.65	589.55	0	600.5	584.05	141,689
February 05, 2026	613.2	597.8	0	613.2	595	55,284
February 04, 2026	622.85	609.95	0	622.85	607.7	61,360
February 03, 2026	608.8	622.85	0	635.4	603.75	128,090
February 02, 2026	609.95	598.75	0	609.95	588	65,299
February 01, 2026	627.4	605.1	0	632.85	597	84,143
January 30, 2026	612.15	632.25	0	639.25	607.85	199,083
January 29, 2026	610	609.55	0	612.9	596.25	153,543
January 28, 2026	575	607.5	0	610	575	148,234
January 27, 2026	574.1	571.65	0	580	558.1	302,131
January 23, 2026	588	573.8	0	615	568.1	452,035
January 22, 2026	574.15	577.75	0	598	550.5	1.13M
January 21, 2026	590	574.15	0	595.45	561.2	124,959
January 20, 2026	600.5	598.2	0	603.5	590	113,523
January 19, 2026	609.6	601.25	0	609.65	600	46,192
January 16, 2026	621	609.6	0	623.7	602.5	67,929
January 14, 2026	619	613.95	0	619.25	608.05	181,321
January 13, 2026	624.2	617.75	0	630.95	610.65	235,640
January 12, 2026	650	624.45	0	650.05	622.8	112,190
January 09, 2026	674.2	649.6	0	674.2	643.05	87,720
January 08, 2026	686.1	670.65	0	689	666	102,601
January 07, 2026	694	683.15	0	699.25	679.6	133,803
January 06, 2026	741.15	695.45	0	741.15	678	575,538
January 05, 2026	715	735.8	0	741.8	699.95	412,975
January 02, 2026	697.85	703.2	0	709	689.45	217,249
January 01, 2026	715.95	697.85	0	716	693.05	141,044