Vishal Mega Mart Limited (BOM:544307)
India
· Delayed Price · Currency is INR 133.00
-0.75 (-0.56%)
At close: Dec 5, 2025
Vishal Mega Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 133.45 | 134.15 | 132.75 | 133.00 | 133.00 | -0.56% | 102,897 |
| Dec 4, 2025 | 134.10 | 134.30 | 132.85 | 133.75 | 133.75 | -0.56% | 254,680 |
| Dec 3, 2025 | 135.45 | 135.45 | 132.25 | 134.50 | 134.50 | -0.74% | 153,893 |
| Dec 2, 2025 | 133.75 | 135.85 | 133.00 | 135.50 | 135.50 | 1.16% | 135,422 |
| Dec 1, 2025 | 135.85 | 137.00 | 133.70 | 133.95 | 133.95 | -1.36% | 285,677 |
| Nov 28, 2025 | 135.45 | 138.00 | 134.90 | 135.80 | 135.80 | 0.26% | 504,301 |
| Nov 27, 2025 | 134.75 | 135.90 | 132.95 | 135.45 | 135.45 | 0.37% | 343,780 |
| Nov 26, 2025 | 133.00 | 136.40 | 132.60 | 134.95 | 134.95 | 0.48% | 552,419 |
| Nov 25, 2025 | 132.00 | 136.00 | 129.55 | 134.30 | 134.30 | -0.11% | 598,743 |
| Nov 24, 2025 | 131.15 | 136.80 | 128.55 | 134.45 | 134.45 | 2.71% | 591,387 |
| Nov 21, 2025 | 135.05 | 135.40 | 130.25 | 130.90 | 130.90 | -3.25% | 304,708 |
| Nov 20, 2025 | 138.55 | 138.55 | 134.50 | 135.30 | 135.30 | -1.35% | 220,749 |
| Nov 19, 2025 | 135.20 | 138.95 | 134.60 | 137.15 | 137.15 | 2.27% | 1,165,275 |
| Nov 18, 2025 | 137.35 | 137.55 | 133.80 | 134.10 | 134.10 | -1.79% | 422,432 |
| Nov 17, 2025 | 137.60 | 138.75 | 135.60 | 136.55 | 136.55 | -0.22% | 330,359 |
| Nov 14, 2025 | 140.00 | 142.60 | 136.25 | 136.85 | 136.85 | -0.87% | 743,134 |
| Nov 13, 2025 | 138.85 | 140.90 | 137.20 | 138.05 | 138.05 | -0.36% | 405,575 |
| Nov 12, 2025 | 137.45 | 139.40 | 136.00 | 138.55 | 138.55 | 0.80% | 313,423 |
| Nov 11, 2025 | 140.50 | 140.50 | 135.65 | 137.45 | 137.45 | -1.93% | 321,472 |
| Nov 10, 2025 | 143.50 | 143.70 | 139.85 | 140.15 | 140.15 | -2.06% | 133,324 |
| Nov 7, 2025 | 140.85 | 144.35 | 140.85 | 143.10 | 143.10 | 1.53% | 224,598 |
| Nov 6, 2025 | 142.60 | 143.85 | 140.65 | 140.95 | 140.95 | -1.78% | 335,744 |
| Nov 4, 2025 | 142.05 | 144.30 | 142.00 | 143.50 | 143.50 | 0.77% | 269,729 |
| Nov 3, 2025 | 144.65 | 145.00 | 142.00 | 142.40 | 142.40 | -1.56% | 192,508 |
| Oct 31, 2025 | 145.70 | 147.00 | 144.40 | 144.65 | 144.65 | -0.72% | 255,895 |
| Oct 30, 2025 | 147.60 | 147.60 | 145.50 | 145.70 | 145.70 | -1.25% | 873,100 |
| Oct 29, 2025 | 146.50 | 148.15 | 146.50 | 147.55 | 147.55 | 0.31% | 230,365 |
| Oct 28, 2025 | 147.85 | 148.60 | 145.90 | 147.10 | 147.10 | -0.47% | 104,788 |
| Oct 27, 2025 | 148.20 | 149.80 | 147.20 | 147.80 | 147.80 | -0.30% | 159,897 |
| Oct 24, 2025 | 146.25 | 148.65 | 146.25 | 148.25 | 148.25 | 1.30% | 90,774 |
| Oct 23, 2025 | 148.75 | 149.30 | 145.50 | 146.35 | 146.35 | -1.15% | 101,430 |
| Oct 21, 2025 | 148.45 | 149.50 | 147.65 | 148.05 | 148.05 | 0.03% | 51,833 |
| Oct 20, 2025 | 148.35 | 149.00 | 147.50 | 148.00 | 148.00 | -0.24% | 128,386 |
| Oct 17, 2025 | 147.95 | 149.20 | 146.40 | 148.35 | 148.35 | -0.03% | 133,260 |
| Oct 16, 2025 | 145.55 | 149.05 | 145.55 | 148.40 | 148.40 | 2.70% | 7,360,901 |
| Oct 15, 2025 | 145.80 | 146.10 | 143.70 | 144.50 | 144.50 | -0.69% | 258,126 |
| Oct 14, 2025 | 147.85 | 148.00 | 145.05 | 145.50 | 145.50 | -1.42% | 272,592 |
| Oct 13, 2025 | 146.05 | 148.35 | 146.05 | 147.60 | 147.60 | 0.92% | 553,621 |
| Oct 10, 2025 | 148.05 | 148.85 | 144.50 | 146.25 | 146.25 | -1.15% | 419,167 |
| Oct 9, 2025 | 150.65 | 150.90 | 146.50 | 147.95 | 147.95 | -1.40% | 196,684 |
| Oct 8, 2025 | 150.10 | 150.45 | 148.65 | 150.05 | 150.05 | 0.20% | 210,791 |
| Oct 7, 2025 | 150.05 | 150.95 | 148.50 | 149.75 | 149.75 | -0.50% | 222,477 |
| Oct 6, 2025 | 150.05 | 152.15 | 148.75 | 150.50 | 150.50 | 0.30% | 547,199 |
| Oct 3, 2025 | 148.70 | 150.60 | 147.60 | 150.05 | 150.05 | 0.98% | 280,174 |
| Oct 1, 2025 | 149.05 | 150.40 | 147.50 | 148.60 | 148.60 | -0.30% | 358,425 |
| Sep 30, 2025 | 147.40 | 149.45 | 145.50 | 149.05 | 149.05 | 0.98% | 519,829 |
| Sep 29, 2025 | 144.30 | 149.50 | 140.90 | 147.60 | 147.60 | 2.89% | 429,971 |
| Sep 26, 2025 | 146.20 | 146.60 | 142.00 | 143.45 | 143.45 | -1.81% | 665,032 |
| Sep 25, 2025 | 147.65 | 147.90 | 145.30 | 146.10 | 146.10 | -0.98% | 301,676 |
| Sep 24, 2025 | 149.20 | 149.70 | 146.40 | 147.55 | 147.55 | -1.60% | 525,411 |