Vishal Mega Mart Limited (NSE:VMM)
India
· Delayed Price · Currency is INR 152.03
-1.15 (-0.75%)
At close: Sep 10, 2025
Vishal Mega Mart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 153.74 | 153.88 | 151.18 | 152.03 | - | -0.75% | 9,374,987 |
| Sep 9, 2025 | 152.00 | 153.80 | 150.86 | 153.18 | - | 1.05% | 13,668,731 |
| Sep 8, 2025 | 153.20 | 154.93 | 151.00 | 151.59 | - | -0.58% | 8,696,782 |
| Sep 5, 2025 | 152.06 | 155.32 | 151.56 | 152.48 | - | 0.73% | 19,696,403 |
| Sep 4, 2025 | 149.40 | 154.94 | 148.01 | 151.38 | - | 3.30% | 48,251,365 |
| Sep 3, 2025 | 146.60 | 147.51 | 144.84 | 146.55 | - | 0.15% | 13,012,300 |
| Sep 2, 2025 | 149.25 | 150.40 | 145.51 | 146.33 | - | -1.86% | 13,893,848 |
| Sep 1, 2025 | 150.00 | 150.70 | 148.70 | 149.10 | - | -0.21% | 11,822,969 |
| Aug 29, 2025 | 151.00 | 152.20 | 147.02 | 149.41 | - | -0.78% | 26,346,065 |
| Aug 28, 2025 | 151.29 | 154.20 | 149.40 | 150.59 | - | -1.67% | 32,366,115 |
| Aug 27, 2025 | 153.14 | 153.14 | 153.14 | 153.14 | - | - | - |
| Aug 26, 2025 | 149.60 | 157.60 | 146.51 | 153.14 | - | 2.85% | 318,291,485 |
| Aug 25, 2025 | 151.15 | 151.16 | 147.60 | 148.89 | - | -1.18% | 16,019,537 |
| Aug 22, 2025 | 150.41 | 150.99 | 148.17 | 150.67 | - | 0.28% | 20,483,921 |
| Aug 21, 2025 | 150.95 | 151.01 | 147.98 | 150.25 | - | 0.05% | 30,544,130 |
| Aug 20, 2025 | 148.50 | 152.30 | 147.62 | 150.17 | - | 2.01% | 34,782,392 |
| Aug 19, 2025 | 147.44 | 148.68 | 145.40 | 147.21 | - | 0.16% | 22,426,375 |
| Aug 18, 2025 | 149.80 | 151.66 | 145.51 | 146.98 | - | 0.29% | 30,869,077 |
| Aug 14, 2025 | 154.00 | 155.60 | 144.40 | 146.56 | - | 1.64% | 79,503,154 |
| Aug 13, 2025 | 141.50 | 144.90 | 141.21 | 144.19 | - | 2.98% | 16,283,901 |
| Aug 12, 2025 | 142.64 | 144.16 | 138.00 | 140.02 | - | -1.39% | 19,627,066 |
| Aug 11, 2025 | 140.00 | 143.30 | 138.17 | 142.00 | - | 2.15% | 17,502,410 |
| Aug 8, 2025 | 145.25 | 145.60 | 138.36 | 139.01 | - | -3.83% | 21,119,962 |
| Aug 7, 2025 | 146.00 | 148.82 | 142.49 | 144.55 | - | -1.24% | 20,606,116 |
| Aug 6, 2025 | 146.75 | 149.17 | 145.30 | 146.37 | - | -0.17% | 21,739,024 |
| Aug 5, 2025 | 142.50 | 147.30 | 142.12 | 146.62 | - | 3.49% | 27,919,390 |
| Aug 4, 2025 | 141.06 | 142.40 | 139.60 | 141.68 | - | 0.43% | 12,826,177 |
| Aug 1, 2025 | 139.90 | 141.85 | 139.30 | 141.07 | - | 1.10% | 10,033,217 |
| Jul 31, 2025 | 135.09 | 140.00 | 133.89 | 139.54 | - | 1.21% | 15,761,002 |
| Jul 30, 2025 | 136.94 | 138.60 | 133.55 | 137.87 | - | 0.90% | 14,818,991 |
| Jul 29, 2025 | 133.00 | 136.99 | 132.50 | 136.64 | - | 2.93% | 15,636,630 |
| Jul 28, 2025 | 139.95 | 140.59 | 131.35 | 132.75 | - | -5.13% | 20,415,711 |
| Jul 25, 2025 | 139.40 | 140.43 | 138.40 | 139.93 | - | -0.06% | 20,644,728 |
| Jul 24, 2025 | 141.45 | 141.63 | 138.75 | 140.01 | - | -0.65% | 9,903,001 |
| Jul 23, 2025 | 142.64 | 143.42 | 140.22 | 140.93 | - | -0.78% | 12,343,042 |
| Jul 22, 2025 | 140.00 | 143.25 | 139.68 | 142.04 | - | 1.70% | 23,371,295 |
| Jul 21, 2025 | 138.07 | 140.70 | 137.75 | 139.66 | - | 1.15% | 16,839,244 |
| Jul 18, 2025 | 137.30 | 138.50 | 136.17 | 138.07 | - | 0.83% | 6,886,531 |
| Jul 17, 2025 | 138.33 | 139.38 | 136.60 | 136.93 | - | -0.51% | 8,488,127 |
| Jul 16, 2025 | 138.05 | 139.99 | 136.55 | 137.63 | - | 0.39% | 14,933,180 |
| Jul 15, 2025 | 137.80 | 138.45 | 135.83 | 137.10 | - | 0.01% | 13,006,900 |
| Jul 14, 2025 | 133.70 | 140.40 | 133.65 | 137.09 | - | 2.60% | 58,160,932 |
| Jul 11, 2025 | 130.50 | 134.10 | 129.75 | 133.62 | - | 2.35% | 17,881,997 |
| Jul 10, 2025 | 131.90 | 132.27 | 130.20 | 130.55 | - | -0.55% | 10,947,625 |
| Jul 9, 2025 | 130.30 | 132.35 | 129.74 | 131.27 | - | 1.12% | 15,795,140 |
| Jul 8, 2025 | 127.73 | 130.15 | 126.35 | 129.81 | - | 1.78% | 19,006,404 |
| Jul 7, 2025 | 128.61 | 129.38 | 126.60 | 127.54 | - | -1.40% | 14,083,897 |
| Jul 4, 2025 | 130.39 | 131.74 | 128.82 | 129.35 | - | -0.32% | 15,566,009 |
| Jul 3, 2025 | 132.45 | 133.97 | 129.25 | 129.76 | - | -1.48% | 19,184,643 |
| Jul 2, 2025 | 132.34 | 134.40 | 131.41 | 131.71 | - | -0.06% | 15,731,632 |