tiprankstipranks
Trending News
More News >
V-Mart Retail Ltd (IN:VMART)
:VMART
India Market
Advertisement

V-Mart Retail Ltd (VMART) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 31, 2025
829.65
829.65
783.40
791.25
791.25
-1.67%
6,067
0.24
Jul 30, 2025
803.25
818.70
795.30
804.65
804.65
+1.06%
19,650
0.77
Jul 29, 2025
791.00
801.85
782.30
796.20
796.20
-0.02%
13,832
0.54
Jul 28, 2025
810.95
810.95
790.10
796.35
796.35
-0.88%
9,602
0.38
Jul 25, 2025
817.05
818.70
778.00
803.45
803.45
-0.49%
18,589
0.74
Jul 24, 2025
770.00
854.35
763.45
807.40
807.40
+5.70%
62,717
2.60
Jul 23, 2025
760.95
768.70
755.05
763.85
763.85
+0.38%
1,551
0.06
Jul 22, 2025
764.55
771.95
759.80
760.95
760.95
-1.83%
4,165
0.17
Jul 21, 2025
786.15
786.15
768.25
775.10
775.10
-1.41%
1,457
0.06
Jul 18, 2025
784.85
787.90
769.00
786.15
786.15
+0.17%
2,107
0.09
Jul 17, 2025
780.95
802.60
778.75
784.85
784.85
+0.18%
6,321
0.26
Jul 16, 2025
789.95
789.95
776.75
783.45
783.45
+0.62%
1,530
0.06
Jul 15, 2025
771.05
780.00
767.65
778.65
778.65
+1.36%
3,718
0.15
Jul 14, 2025
771.00
773.30
756.95
768.20
768.20
+0.40%
1,980
0.08
Jul 11, 2025
780.10
780.10
749.00
765.15
765.15
-2.91%
11,614
0.49
Jul 10, 2025
804.00
804.00
784.85
788.10
788.10
-0.79%
4,185
0.18
Jul 09, 2025
794.95
798.00
786.90
794.40
794.40
+0.95%
4,140
0.17
Jul 08, 2025
798.05
798.05
776.30
786.90
786.90
-0.69%
7,440
0.31
Jul 07, 2025
796.95
797.50
789.05
792.35
792.35
+0.17%
3,579
0.15
Jul 04, 2025
793.15
809.30
785.40
791.00
791.00
-0.83%
16,995
0.70
Jul 03, 2025
823.45
829.00
794.70
797.65
797.65
-3.13%
16,569
0.69
Jul 02, 2025
869.15
872.50
812.40
823.45
823.45
-3.36%
33,112
1.40
Jul 01, 2025
885.00
896.00
848.00
852.10
852.10
-0.69%
7,081
0.30
Jun 30, 2025
856.60
867.45
853.00
858.00
858.00
+0.21%
1,607
0.07
Jun 27, 2025
895.00
895.00
851.00
856.20
856.20
-1.15%
3,228
0.14
Jun 26, 2025
879.95
885.30
846.25
866.20
866.20
-1.50%
11,467
0.49
Jun 25, 2025
887.15
902.40
875.55
879.35
879.35
-2.56%
6,475
0.27
Jun 24, 2025
919.95
928.20
897.00
902.45
902.45
-2.41%
7,538
0.32
Jun 23, 2025
914.95
949.55
895.00
924.75
924.75
+3.96%
18,252
0.78
Jun 20, 2025
885.00
911.49
877.25
889.55
889.55
+0.27%
5,828
0.25
Jun 19, 2025
906.28
910.85
882.53
887.18
887.18
-2.11%
7,048
0.30
Jun 18, 2025
919.51
919.51
889.45
906.28
906.28
-0.22%
5,884
0.25
Jun 17, 2025
930.00
932.98
904.84
908.30
908.30
-1.84%
6,080
0.26
Jun 16, 2025
919.71
930.82
911.77
925.36
925.36
+1.37%
9,480
0.41
Jun 13, 2025
900.00
921.25
890.83
912.88
912.88
-0.56%
11,072
0.48
Jun 12, 2025
962.48
962.48
912.41
918.00
918.00
+0.03%
15,292
0.67
Jun 11, 2025
884.39
925.00
880.00
917.76
917.76
+5.71%
18,488
0.82
Jun 10, 2025
868.35
883.79
853.68
868.23
868.22
+0.82%
14,228
0.64
Jun 09, 2025
839.78
864.48
839.78
861.13
861.12
+1.30%
10,848
0.49
Jun 06, 2025
849.26
851.23
847.00
850.10
850.10
-0.06%
7,904
0.36
Jun 05, 2025
856.75
856.75
847.75
850.63
850.62
+0.13%
6,428
0.29
Jun 04, 2025
852.75
852.75
844.91
849.51
849.51
+0.20%
2,680
0.12
Jun 03, 2025
869.50
869.50
843.07
847.79
847.79
-1.01%
4,832
0.22
Jun 02, 2025
862.45
863.16
847.70
856.40
856.40
+0.56%
5,964
0.27
May 30, 2025
848.39
855.00
845.80
851.65
851.65
-0.14%
1,840
0.08
May 29, 2025
853.89
856.81
848.54
852.85
852.85
-0.47%
1,036
0.05
May 28, 2025
857.41
861.59
849.68
856.88
856.88
-0.06%
1,936
0.09
May 27, 2025
837.49
862.00
837.49
857.41
857.41
+0.82%
1,708
0.08
May 26, 2025
837.26
861.18
837.26
850.40
850.40
+0.37%
864
0.04
May 23, 2025
850.02
853.74
844.42
847.29
847.29
-1.06%
1,348
0.06
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis