BSE - Delayed Quote
INR
V-Mart Retail Limited (VMART.BO)
737.00
-2.15
(-0.29%)
At close: 3:24:20 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
747.60
747.60
722.75
739.15
739.15
3,079
Oct 29, 2026
753.65
757.00
739.35
743.90
743.90
2,527
Oct 28, 2026
778.20
778.20
759.30
762.80
762.80
1,528
Oct 27, 2026
765.15
780.70
765.15
768.80
768.80
2,719
Oct 26, 2026
775.00
781.00
767.85
776.20
776.20
1,215
Oct 23, 2026
759.90
795.60
745.40
785.45
785.45
2,922
Oct 22, 2026
774.60
790.15
760.65
769.05
769.05
1,590
Oct 21, 2026
780.00
783.60
762.25
774.80
774.80
3,191
Oct 19, 2026
787.40
795.10
770.40
780.05
780.05
3,196
Oct 16, 2026
800.95
802.40
774.35
790.50
790.50
3,659
Oct 15, 2026
818.25
820.15
795.95
802.40
802.40
2,245
Oct 14, 2026
806.55
834.00
806.55
828.05
828.05
1,428
Oct 13, 2026
854.40
854.40
809.95
817.25
817.25
1,892
Oct 12, 2026
822.00
841.70
814.80
817.65
817.65
9,095
Oct 9, 2026
811.10
845.00
799.70
822.05
822.05
8,176
Oct 8, 2026
800.00
824.80
785.55
816.55
816.55
2,507
Oct 7, 2026
792.10
813.00
783.30
808.35
808.35
3,802
Oct 6, 2026
760.00
799.15
759.95
794.70
794.70
2,285
Oct 5, 2026
755.60
775.70
746.00
770.60
770.60
2,903
Oct 1, 2026
759.95
760.90
739.00
746.55
746.55
977
Sep 30, 2026
750.50
783.70
740.90
752.80
752.80
5,817
Sep 29, 2026
765.25
770.00
747.70
763.00
763.00
3,699
Sep 28, 2026
766.00
771.00
748.80
766.90
766.90
1,832
Sep 25, 2026
769.80
770.00
751.40
759.25
759.25
6,559
Sep 24, 2026
785.05
785.05
760.40
773.20
773.20
12,568
Sep 23, 2026
807.45
807.45
782.95
788.05
788.05
1,452
Sep 22, 2026
815.00
815.00
793.15
795.75
795.75
885
Sep 21, 2026
812.00
817.25
798.50
806.80
806.80
3,741
Sep 18, 2026
787.00
827.10
779.35
807.65
807.65
5,305
Sep 17, 2026
782.05
802.30
775.60
790.40
790.40
1,119
Sep 16, 2026
782.85
791.50
762.90
788.05
788.05
1,401
Sep 15, 2026
805.00
809.05
775.00
790.55
790.55
152,198
Sep 11, 2026
806.35
819.60
803.00
808.10
808.10
3,392
Sep 10, 2026
797.00
824.55
797.00
816.95
816.95
7,803
Sep 9, 2026
822.75
825.50
816.05
818.85
818.85
2,779
Sep 8, 2026
831.00
831.00
822.25
822.75
822.75
1,690
Sep 7, 2026
815.05
830.00
815.05
827.30
827.30
2,719
Sep 4, 2026
836.45
843.00
815.00
831.35
831.35
257,672
Sep 3, 2026
849.00
855.75
834.90
839.40
839.40
2,107
Sep 2, 2026
853.55
853.55
829.70
849.15
849.15
3,259
Sep 1, 2026
849.50
859.40
839.75
850.50
850.50
6,097
Aug 31, 2026
811.45
855.00
805.05
848.25
848.25
4,265
Aug 28, 2026
830.00
840.40
806.00
820.45
820.45
6,834
Aug 27, 2026
844.25
849.80
833.75
838.40
838.40
1,818
Aug 26, 2026
873.25
873.25
849.40
852.20
852.20
4,209
Aug 25, 2026
860.00
864.00
840.05
861.60
861.60
4,480
Aug 24, 2026
859.60
866.45
831.30
856.20
856.20
12,372
Aug 21, 2026
804.75
860.20
801.65
838.70
838.70
21,953
Aug 20, 2026
803.50
812.35
803.50
804.70
804.70
1,754
Aug 19, 2026
819.00
819.00
800.00
808.00
808.00
2,489
Aug 18, 2026
799.75
810.00
788.85
808.45
808.45
2,715
Aug 17, 2026
802.05
802.30
786.35
792.15
792.15
1,539
Aug 14, 2026
805.00
811.80
798.00
807.60
807.60
10,514
Aug 13, 2026
800.65
812.50
774.75
805.25
805.25
7,861
Aug 12, 2026
810.15
815.90
793.85
800.65
800.65
7,579
Aug 11, 2026
826.75
826.75
807.90
814.80
814.80
2,973
Aug 10, 2026
799.00
821.00
785.05
816.75
816.75
6,595
Aug 7, 2026
809.00
818.55
785.10
799.25
799.25
5,721
Aug 6, 2026
806.00
823.50
804.50
815.10
815.10
11,528
Aug 5, 2026
775.00
810.90
775.00
807.50
807.50
18,771
Aug 4, 2026
777.30
784.00
772.20
776.05
776.05
2,068
Aug 3, 2026
796.85
796.85
766.90
777.70
777.70
5,595
Jul 31, 2026
765.05
781.65
745.45
771.10
771.10
10,118
Jul 30, 2026
741.75
765.10
736.75
763.00
763.00
18,281
Jul 29, 2026
710.00
756.90
710.00
745.75
745.75
14,074
Jul 28, 2026
723.05
725.80
708.25
715.25
715.25
6,848
Jul 27, 2026
701.70
721.80
683.75
717.15
717.15
16,494
Jul 24, 2026
763.00
788.80
714.40
726.00
726.00
46,237
Jul 23, 2026
776.75
776.75
752.00
759.55
759.55
926
Jul 22, 2026
769.85
778.45
766.00
768.75
768.75
2,832
Jul 21, 2026
790.20
790.25
771.35
775.05
775.05
2,463
Jul 20, 2026
746.75
795.40
746.75
782.40
782.40
5,229
Jul 17, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
748.30
750.00
735.00
743.80
743.80
2,365
Jul 16, 2026
747.75
757.05
744.40
747.85
746.85
3,236
Jul 15, 2026
758.35
761.55
744.35
747.75
746.75
3,984
Jul 14, 2026
773.00
773.00
742.55
748.60
747.60
3,772
Jul 13, 2026
778.15
779.00
764.95
767.20
766.17
2,083
Jul 10, 2026
787.85
792.00
774.50
778.15
777.11
1,745
Jul 9, 2026
775.95
791.20
775.95
779.30
778.26
4,192
Jul 8, 2026
771.00
802.00
766.40
785.35
784.30
9,471
Jul 7, 2026
792.00
793.75
776.25
782.30
781.25
4,764
Jul 6, 2026
807.40
807.40
788.20
799.10
798.03
4,153
Jul 3, 2026
792.10
800.55
792.00
797.45
796.38
94,869
Jul 2, 2026
809.55
824.15
782.45
786.80
785.75
24,558
Jul 1, 2026
775.95
801.25
775.95
796.05
794.99
7,177
Jun 30, 2026
758.50
783.00
758.50
778.70
777.66
36,483
Jun 29, 2026
749.00
772.35
749.00
755.85
754.84
7,047
Jun 25, 2026
777.85
781.40
753.50
764.60
763.58
3,452
Jun 24, 2026
765.35
791.80
761.80
777.85
776.81
6,693
Jun 23, 2026
772.05
780.00
760.95
767.35
766.32
9,100
Jun 22, 2026
806.00
806.00
767.85
779.70
778.66
11,253
Jun 19, 2026
789.20
803.00
776.00
796.65
795.58
4,914
Jun 18, 2026
772.20
796.10
763.30
788.65
787.60
98,644
Jun 17, 2026
734.50
770.05
730.05
761.70
760.68
12,150
Jun 16, 2026
729.55
734.55
708.95
731.50
730.52
12,369
Jun 15, 2026
719.05
753.00
719.05
732.05
731.07
14,906
Jun 12, 2026
715.20
721.20
696.75
719.00
718.04
17,989
Jun 11, 2026
682.15
703.35
677.00
699.10
698.17
9,045
Jun 10, 2026
700.60
709.05
682.50
693.05
692.12
13,495
Jun 9, 2026
658.00
696.00
658.00
689.60
688.68
8,828
Jun 8, 2026
664.25
666.20
641.90
652.95
652.08
6,176
Jun 5, 2026
674.00
683.40
663.00
664.55
663.66
7,815
Jun 4, 2026
684.90
688.60
665.95
674.05
673.15
7,829
Jun 3, 2026
697.00
697.00
680.55
684.05
683.14
80,540
Jun 2, 2026
671.95
693.50
669.85
690.10
689.18
7,222
Jun 1, 2026
670.00
695.05
666.85
679.30
678.39
14,686
May 29, 2026
665.95
680.00
660.05
666.50
665.61
6,567
May 27, 2026
667.10
669.65
655.75
664.45
663.56
7,376
May 26, 2026
662.15
667.70
655.55
661.85
660.96
8,319
May 25, 2026
641.00
661.20
641.00
658.05
657.17
7,545
May 22, 2026
639.80
642.90
621.05
642.90
642.04
10,599
May 21, 2026
646.35
646.35
633.65
636.55
635.70
6,011
May 20, 2026
630.05
635.30
623.00
635.00
634.15
8,065
May 19, 2026
645.35
650.70
635.00
636.35
635.50
6,541
May 18, 2026
640.00
641.30
618.10
639.15
638.30
11,237
May 15, 2026
647.00
652.55
638.55
640.90
640.04
9,067
May 14, 2026
662.00
662.00
645.05
651.10
650.23
13,953
May 13, 2026
649.80
656.30
633.55
651.85
650.98
27,288
May 12, 2026
651.00
656.05
636.25
641.00
640.14
13,712
May 11, 2026
676.95
676.95
639.00
655.45
654.57
37,684
May 8, 2026
673.95
689.45
644.20
677.50
676.59
104,134
May 7, 2026
654.95
673.00
646.65
665.00
664.11
50,270
May 6, 2026
635.95
654.50
626.80
649.80
648.93
20,242
May 5, 2026
615.00
634.95
613.70
623.60
622.77
18,514
May 4, 2026
619.80
639.00
619.80
636.35
635.50
13,359
Apr 30, 2026
631.10
641.25
611.65
617.00
616.17
17,466
Apr 29, 2026
617.00
658.00
617.00
639.00
638.15
31,968
Apr 28, 2026
634.50
637.05
625.70
629.90
629.06
5,542
Apr 27, 2026
624.80
642.05
618.35
638.35
637.50
17,893
Apr 24, 2026
643.15
643.15
613.40
618.35
617.52
14,783
Apr 23, 2026
645.80
655.00
625.15
627.35
626.51
17,738
Apr 22, 2026
658.95
660.00
636.15
647.00
646.13
34,071
Apr 21, 2026
644.95
656.00
625.70
644.80
643.94
42,266
Apr 20, 2026
614.65
655.65
609.10
638.90
638.05
98,231
Apr 17, 2026
615.00
624.85
610.00
615.00
614.18
14,598
Apr 16, 2026
616.70
618.25
596.00
611.15
610.33
29,054
Apr 15, 2026
620.00
626.40
608.30
612.25
611.43
18,208
Apr 13, 2026
617.95
617.95
599.35
613.50
612.68
25,869
Apr 10, 2026
627.95
629.95
618.30
621.40
620.57
64,550
Apr 9, 2026
625.00
634.95
606.00
629.05
628.21
179,467
Apr 8, 2026
647.50
650.40
603.50
622.50
621.67
771,265
Apr 7, 2026
615.00
651.00
607.00
626.05
625.21
3,334,430
Apr 6, 2026
537.45
638.00
535.00
613.55
612.73
4,585,226
Apr 2, 2026
505.00
568.00
505.00
546.60
545.87
1,268,006
Apr 1, 2026
475.35
502.00
475.00
484.20
483.55
8,219
Mar 30, 2026
490.00
492.85
465.30
475.35
474.71
11,628
Mar 27, 2026
509.90
509.90
490.00
492.85
492.19
11,175
Mar 25, 2026
499.50
514.60
495.45
504.30
503.63
7,024
Mar 24, 2026
521.65
521.65
491.55
496.30
495.64
6,213
Mar 23, 2026
514.55
514.55
492.60
499.50
498.83
4,790
Mar 20, 2026
511.10
521.00
507.80
512.10
511.42
2,711
Mar 19, 2026
518.05
518.95
501.30
508.05
507.37
3,278
Mar 18, 2026
505.30
531.45
505.30
527.30
526.59
2,446
Mar 17, 2026
512.75
517.85
506.00
508.90
508.22
3,598
Mar 16, 2026
519.55
525.40
501.10
520.75
520.05
4,368
Mar 13, 2026
520.80
532.05
518.05
519.55
518.86
5,120
Mar 12, 2026
530.10
530.10
518.05
526.45
525.75
5,768
Mar 11, 2026
519.20
545.10
519.20
537.25
536.53
13,494
Mar 10, 2026
522.55
526.20
506.70
521.80
521.10
129,157
Mar 9, 2026
515.55
515.55
498.10
511.80
511.12
4,689
Mar 6, 2026
528.10
558.90
515.00
516.60
515.91
8,677
Mar 5, 2026
537.50
538.10
519.00
528.00
527.29
8,843
Mar 4, 2026
550.80
550.80
527.00
537.50
536.78
4,987
Mar 2, 2026
522.05
559.00
522.05
550.75
550.01
4,382
Feb 27, 2026
575.90
575.90
551.00
554.60
553.86
6,213
Feb 26, 2026
570.90
579.75
570.90
575.80
575.03
3,435
Feb 25, 2026
576.00
579.80
568.65
570.90
570.14
6,298
Feb 24, 2026
569.95
578.10
563.25
567.90
567.14
2,696
Feb 23, 2026
575.05
582.35
570.00
576.05
575.28
5,405
Feb 20, 2026
583.70
583.70
570.10
574.65
573.88
5,309
Feb 19, 2026
605.05
605.05
577.15
583.65
582.87
4,975
Feb 18, 2026
615.05
615.05
600.00
605.05
604.24
3,855
Feb 17, 2026
600.35
621.00
600.35
611.50
610.68
6,231
Feb 16, 2026
616.75
616.75
605.00
609.35
608.54
2,531
Feb 13, 2026
619.85
619.90
607.10
616.75
615.93
7,613
Feb 12, 2026
645.00
645.00
628.10
636.45
635.60
970
Feb 11, 2026
655.80
659.40
634.35
645.20
644.34
2,621
Feb 10, 2026
628.40
660.00
625.80
655.70
654.82
6,101
Feb 9, 2026
590.00
634.05
590.00
628.30
627.46
6,741
Feb 6, 2026
597.40
600.55
584.10
589.90
589.11
3,729
Feb 5, 2026
610.70
610.70
595.65
597.35
596.55
3,046
Feb 4, 2026
623.00
623.00
608.10
610.70
609.88
2,503
Feb 3, 2026
611.75
624.65
605.95
623.00
622.17
5,573
Feb 2, 2026
603.10
606.80
589.00
599.75
598.95
5,550
Jan 30, 2026
609.60
638.00
607.00
632.80
631.95
7,613
Jan 29, 2026
610.00
612.40
597.40
609.60
608.78
5,283
Jan 28, 2026
580.80
610.15
577.40
606.20
605.39
14,534
Jan 27, 2026
573.40
580.80
558.45
572.65
571.88
8,887
Jan 23, 2026
582.35
613.60
570.00
573.35
572.58
17,983
Jan 22, 2026
572.40
597.05
551.85
580.90
580.12
56,944
Jan 21, 2026
595.00
595.00
558.05
572.20
571.43
12,087
Jan 20, 2026
595.75
603.50
590.00
595.90
595.10
4,284
Jan 19, 2026
608.75
608.75
600.10
601.80
601.00
906
Jan 16, 2026
613.40
623.95
604.00
608.65
607.84
1,917
Jan 14, 2026
618.30
618.35
609.10
613.30
612.48
4,286
Jan 13, 2026
623.90
631.25
611.00
618.20
617.37
46,066
Jan 12, 2026
651.15
651.15
622.60
623.85
623.02
4,758
Jan 9, 2026
671.10
671.10
644.50
649.55
648.68
3,729
Jan 8, 2026
684.00
687.45
666.35
671.05
670.15
6,721
Jan 7, 2026
695.45
696.00
680.00
683.00
682.09
5,739
Jan 6, 2026
750.00
750.00
677.70
695.60
694.67
47,687
Jan 5, 2026
718.00
740.05
701.25
735.35
734.37
17,898
Jan 2, 2026
698.55
708.35
689.70
700.05
699.11
65,837
Jan 1, 2026
709.05
715.45
693.95
698.60
697.67
2,867
Dec 31, 2025
710.50
718.80
706.00
715.55
714.59
104,315
Dec 30, 2025
725.20
725.60
712.10
713.85
712.90
2,190
Dec 29, 2025
737.40
740.10
717.65
725.50
724.53
2,663
Dec 26, 2025
743.70
744.20
735.00
736.85
735.86
561
Dec 24, 2025
737.50
752.70
733.20
746.40
745.40
10,106
Dec 23, 2025
738.00
742.15
735.00
737.45
736.46
2,337
Dec 22, 2025
737.70
746.25
732.90
742.70
741.71
5,257
Dec 19, 2025
753.00
755.05
733.55
737.70
736.71
1,985
Dec 18, 2025
754.15
761.50
748.85
753.30
752.29
1,825
Dec 17, 2025
739.85
768.55
739.85
757.35
756.34
3,317
Dec 16, 2025
752.20
762.10
749.75
753.95
752.94
1,897
Dec 15, 2025
757.15
759.25
748.10
752.85
751.84
805
Dec 12, 2025
752.30
767.65
751.20
760.50
759.48
3,039
Dec 11, 2025
742.15
750.00
727.00
745.60
744.60
4,981
Dec 10, 2025
742.70
749.35
738.35
742.20
741.21
1,128
Dec 9, 2025
739.20
749.55
733.40
744.80
743.80
1,847
Dec 8, 2025
751.45
761.70
733.60
744.10
743.10
3,627
Dec 5, 2025
786.50
786.50
759.00
760.50
759.48
3,957
Dec 4, 2025
773.90
791.55
771.05
787.30
786.25
3,142
Dec 3, 2025
784.85
784.85
771.95
774.80
773.76
2,367
Dec 2, 2025
793.05
793.05
781.25
785.40
784.35
1,801
Dec 1, 2025
751.45
803.30
751.45
793.05
791.99
6,076
Nov 28, 2025
784.40
787.85
779.00
782.15
781.10
1,374
Nov 27, 2025
791.85
796.10
781.00
786.85
785.80
2,643
Nov 26, 2025
782.95
796.30
782.95
793.45
792.39
4,767
Nov 25, 2025
790.35
798.25
765.65
782.95
781.90
127,893
Nov 24, 2025
796.85
812.65
788.90
794.95
793.89
3,988
Nov 21, 2025
805.20
808.70
791.60
796.70
795.63
2,605
Nov 20, 2025
822.65
826.75
805.20
813.90
812.81
4,828
Nov 19, 2025
829.65
843.40
811.60
822.55
821.45
11,924
Nov 18, 2025
844.00
847.95
829.60
833.00
831.89
11,547
Nov 17, 2025
802.00
853.00
802.00
849.70
848.56
14,563
Nov 14, 2025
840.05
843.85
830.30
834.00
832.88
3,359
Nov 13, 2025
827.05
878.00
826.15
846.85
845.72
17,305
Nov 12, 2025
786.40
841.30
777.85
833.25
832.14
50,256
Nov 11, 2025
782.10
785.55
757.60
774.20
773.16
9,244
Nov 10, 2025
820.00
822.55
738.95
776.10
775.06
48,903
Nov 7, 2025
850.00
850.00
803.10
817.65
816.56
3,352
Nov 6, 2025
850.00
850.00
817.75
819.75
818.65
13,327
Nov 4, 2025
822.05
846.10
822.05
830.95
829.84
7,313
Nov 3, 2025
840.95
840.95
825.20
833.35
832.24
2,070
