NSE - Delayed Quote
INR
V-Mart Retail Limited (VMART.NS)
739.50
-3.90
(-0.52%)
At close: October 30 at 3:29:48 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
748.20
748.40
723.50
739.50
739.50
55,028
Oct 29, 2026
762.00
762.30
738.00
743.40
743.40
68,156
Oct 28, 2026
762.05
769.20
757.50
762.50
762.50
31,805
Oct 27, 2026
767.30
782.40
765.65
769.15
769.15
29,486
Oct 26, 2026
777.45
782.55
765.55
775.00
775.00
63,174
Oct 23, 2026
771.05
797.20
744.65
777.20
777.20
142,855
Oct 22, 2026
774.95
791.25
762.50
771.05
771.05
107,213
Oct 21, 2026
780.30
785.20
763.00
774.95
774.95
74,786
Oct 19, 2026
782.45
795.85
769.70
780.30
780.30
46,819
Oct 16, 2026
802.25
803.15
773.90
790.65
790.65
61,942
Oct 15, 2026
827.65
827.65
794.90
802.25
802.25
77,062
Oct 14, 2026
824.90
834.80
819.70
827.65
827.65
47,053
Oct 13, 2026
818.00
820.10
810.15
816.50
816.50
18,890
Oct 12, 2026
826.00
842.45
812.35
817.70
817.70
39,617
Oct 9, 2026
811.15
847.70
801.00
821.95
821.95
144,267
Oct 8, 2026
805.00
825.00
786.05
811.15
811.15
85,252
Oct 7, 2026
795.90
813.55
781.15
806.20
806.20
85,019
Oct 6, 2026
753.05
799.90
753.05
793.00
793.00
99,506
Oct 5, 2026
751.00
775.00
744.40
770.95
770.95
81,245
Oct 1, 2026
759.95
761.15
736.60
746.10
746.10
47,930
Sep 30, 2026
760.05
784.80
740.20
753.70
753.70
170,425
Sep 29, 2026
766.40
769.80
748.65
760.05
760.05
65,456
Sep 28, 2026
765.20
769.80
747.30
766.50
766.50
62,516
Sep 25, 2026
773.50
773.50
754.00
760.10
760.10
108,294
Sep 24, 2026
782.00
784.45
760.15
773.70
773.70
142,108
Sep 23, 2026
790.30
797.50
781.35
786.60
786.60
56,513
Sep 22, 2026
815.00
815.00
792.10
795.60
795.60
51,319
Sep 21, 2026
805.40
818.00
798.65
808.80
808.80
71,017
Sep 18, 2026
789.75
828.00
781.20
808.15
808.15
87,125
Sep 17, 2026
784.95
804.60
776.45
790.05
790.05
107,687
Sep 16, 2026
782.90
792.85
761.00
786.40
786.40
51,736
Sep 15, 2026
805.50
809.65
774.55
789.85
789.85
122,376
Sep 11, 2026
814.00
820.80
803.85
808.95
808.95
67,763
Sep 10, 2026
805.00
825.00
800.10
817.80
817.80
60,366
Sep 9, 2026
820.95
828.00
815.95
821.20
821.20
101,696
Sep 8, 2026
834.40
834.40
823.50
824.65
824.65
67,280
Sep 7, 2026
829.35
831.90
815.00
826.20
826.20
58,090
Sep 4, 2026
841.00
847.00
813.30
824.20
824.20
68,219
Sep 3, 2026
849.00
853.80
831.30
839.10
839.10
60,549
Sep 2, 2026
850.30
853.35
830.35
849.95
849.95
35,124
Sep 1, 2026
847.00
859.50
839.55
850.30
850.30
70,031
Aug 31, 2026
820.00
855.00
804.50
847.45
847.45
84,716
Aug 28, 2026
835.95
841.00
805.20
819.65
819.65
188,815
Aug 27, 2026
845.00
854.75
834.55
836.05
836.05
76,410
Aug 26, 2026
862.20
868.80
845.25
852.35
852.35
88,421
Aug 25, 2026
856.55
865.00
840.10
862.15
862.15
95,469
Aug 24, 2026
845.00
868.90
830.00
856.55
856.55
245,881
Aug 21, 2026
810.70
860.00
801.70
838.85
838.85
612,849
Aug 20, 2026
815.00
815.00
801.60
806.70
806.70
59,697
Aug 19, 2026
815.00
815.00
799.70
806.95
806.95
31,646
Aug 18, 2026
793.90
812.60
788.25
809.40
809.40
70,947
Aug 17, 2026
807.50
809.50
787.10
792.30
792.30
52,761
Aug 14, 2026
805.00
810.80
797.20
807.50
807.50
68,695
Aug 13, 2026
796.00
815.10
766.75
807.30
807.30
99,849
Aug 12, 2026
814.70
815.20
795.00
801.10
801.10
98,907
Aug 11, 2026
818.05
823.00
807.60
814.70
814.70
78,315
Aug 10, 2026
790.00
820.00
782.85
818.40
818.40
83,389
Aug 7, 2026
815.00
819.80
785.40
799.35
799.35
61,913
Aug 6, 2026
807.10
823.25
806.00
813.90
813.90
146,279
Aug 5, 2026
785.00
811.55
775.50
807.05
807.05
235,276
Aug 4, 2026
781.95
785.00
770.00
775.35
775.35
47,498
Aug 3, 2026
782.90
786.00
765.80
777.95
777.95
104,165
Jul 31, 2026
755.70
783.00
745.70
779.10
779.10
100,475
Jul 30, 2026
725.75
768.25
725.75
764.20
764.20
144,069
Jul 29, 2026
718.45
757.20
712.15
748.00
748.00
170,102
Jul 28, 2026
722.45
727.00
708.50
714.15
714.15
106,258
Jul 27, 2026
724.65
725.40
682.65
714.95
714.95
258,775
Jul 24, 2026
758.00
792.30
715.00
724.65
724.65
1,110,278
Jul 23, 2026
765.10
770.00
752.10
759.70
759.70
53,932
Jul 22, 2026
774.25
778.85
765.10
768.85
768.85
42,239
Jul 21, 2026
781.20
782.50
771.60
774.20
774.20
110,176
Jul 20, 2026
743.10
798.00
737.40
785.10
785.10
185,874
Jul 17, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
748.00
753.95
733.80
746.20
746.20
79,114
Jul 16, 2026
748.00
758.00
742.55
748.00
747.00
61,103
Jul 15, 2026
754.00
763.70
741.50
747.70
746.70
67,566
Jul 14, 2026
765.00
767.65
742.05
749.90
748.90
191,957
Jul 13, 2026
778.00
780.00
765.00
767.90
766.87
35,828
Jul 10, 2026
778.45
792.45
772.80
777.85
776.81
82,404
Jul 9, 2026
781.55
791.70
777.00
779.60
778.56
93,665
Jul 8, 2026
776.00
802.00
767.35
784.95
783.90
174,151
Jul 7, 2026
799.35
799.35
775.85
782.40
781.35
81,927
Jul 6, 2026
804.90
804.90
787.60
799.35
798.28
97,857
Jul 3, 2026
793.20
800.80
792.10
797.90
796.83
79,705
Jul 2, 2026
804.95
824.45
782.80
790.05
788.99
503,626
Jul 1, 2026
771.00
801.90
770.95
796.55
795.49
256,732
Jun 30, 2026
762.90
784.20
762.00
779.05
778.01
130,122
Jun 29, 2026
752.00
772.00
752.00
755.40
754.39
123,734
Jun 25, 2026
778.10
782.15
750.95
762.10
761.08
96,632
Jun 24, 2026
767.00
793.00
761.00
778.05
777.01
159,076
Jun 23, 2026
773.70
780.75
760.20
766.20
765.18
125,249
Jun 22, 2026
804.85
804.85
767.05
778.55
777.51
221,999
Jun 19, 2026
789.20
803.00
773.05
797.80
796.73
168,516
Jun 18, 2026
767.00
797.00
761.25
789.20
788.14
374,651
Jun 17, 2026
731.95
770.30
728.20
763.95
762.93
610,230
Jun 16, 2026
733.70
734.00
709.00
731.90
730.92
250,395
Jun 15, 2026
724.95
753.00
723.15
731.95
730.97
233,103
Jun 12, 2026
705.90
720.80
696.80
719.75
718.79
138,280
Jun 11, 2026
690.00
704.00
675.30
697.80
696.87
103,363
Jun 10, 2026
690.95
708.65
682.10
690.85
689.93
222,765
Jun 9, 2026
655.00
697.00
655.00
690.95
690.03
181,978
Jun 8, 2026
663.95
665.85
641.05
652.90
652.03
156,022
Jun 5, 2026
672.95
683.45
662.25
665.55
664.66
96,278
Jun 4, 2026
683.90
689.05
666.50
672.35
671.45
168,538
Jun 3, 2026
693.75
693.85
680.10
684.95
684.03
288,991
Jun 2, 2026
672.05
694.00
667.15
690.25
689.33
214,275
Jun 1, 2026
676.00
695.00
666.80
679.85
678.94
373,505
May 29, 2026
666.05
681.10
658.55
666.75
665.86
191,939
May 27, 2026
667.10
670.10
655.10
664.75
663.86
99,818
May 26, 2026
663.00
670.00
654.25
664.15
663.26
222,719
May 25, 2026
642.95
662.00
642.95
658.80
657.92
157,282
May 22, 2026
636.75
644.60
629.85
641.25
640.39
153,947
May 21, 2026
636.00
645.95
631.00
636.70
635.85
81,827
May 20, 2026
618.00
636.15
612.00
633.65
632.80
134,168
May 19, 2026
638.95
650.75
634.00
637.15
636.30
114,233
May 18, 2026
636.00
645.95
617.15
639.25
638.40
163,342
May 15, 2026
647.35
652.85
638.55
641.20
640.34
109,096
May 14, 2026
659.95
663.00
644.55
651.00
650.13
311,645
May 13, 2026
647.00
656.30
633.85
650.55
649.68
277,327
May 12, 2026
656.40
656.40
636.20
641.80
640.94
297,952
May 11, 2026
670.00
670.00
638.00
656.40
655.52
630,615
May 8, 2026
670.00
689.90
643.05
677.80
676.89
1,723,813
May 7, 2026
653.30
674.45
646.35
665.60
664.71
709,737
May 6, 2026
626.90
655.00
626.00
650.50
649.63
377,528
May 5, 2026
635.70
635.70
613.00
623.75
622.92
380,836
May 4, 2026
620.25
639.30
620.25
635.70
634.85
262,056
Apr 30, 2026
637.50
639.00
611.20
616.45
615.63
363,852
Apr 29, 2026
632.35
658.45
631.50
637.65
636.80
472,767
Apr 28, 2026
633.00
636.70
626.00
629.25
628.41
180,726
Apr 27, 2026
621.00
642.00
617.50
637.70
636.85
322,523
Apr 24, 2026
631.40
639.00
612.45
617.35
616.52
224,766
Apr 23, 2026
649.10
658.80
625.00
627.75
626.91
330,229
Apr 22, 2026
643.00
661.00
636.05
645.85
644.99
650,758
Apr 21, 2026
645.10
656.50
625.75
645.30
644.44
1,056,028
Apr 20, 2026
617.00
655.10
608.60
640.00
639.14
2,238,707
Apr 17, 2026
615.90
624.95
604.90
614.25
613.43
302,932
Apr 16, 2026
616.00
617.45
596.00
611.15
610.33
604,159
Apr 15, 2026
624.00
626.00
606.50
613.50
612.68
326,133
Apr 13, 2026
609.10
616.80
600.00
612.80
611.98
451,503
Apr 10, 2026
630.00
630.10
617.70
622.10
621.27
672,788
Apr 9, 2026
623.45
635.00
605.30
628.75
627.91
2,501,970
Apr 8, 2026
645.00
650.00
602.60
621.15
620.32
6,597,709
Apr 7, 2026
616.70
651.60
606.15
626.95
626.11
27,847,489
Apr 6, 2026
539.70
638.10
532.35
612.45
611.63
45,275,280
Apr 2, 2026
505.00
568.60
500.00
544.90
544.17
18,304,855
Apr 1, 2026
475.05
502.80
475.05
483.20
482.55
132,535
Mar 30, 2026
496.00
496.00
457.90
477.20
476.56
151,346
Mar 27, 2026
502.85
506.40
488.75
492.60
491.94
115,090
Mar 25, 2026
503.00
514.95
494.90
504.95
504.27
201,739
Mar 24, 2026
505.60
514.55
491.75
497.70
497.03
92,842
Mar 23, 2026
510.20
510.20
493.30
499.20
498.53
112,400
Mar 20, 2026
511.80
521.65
506.00
510.20
509.52
121,990
Mar 19, 2026
522.40
522.40
502.00
509.10
508.42
97,717
Mar 18, 2026
511.00
532.35
507.30
527.20
526.50
38,078
Mar 17, 2026
526.95
526.95
505.45
510.15
509.47
70,905
Mar 16, 2026
520.00
524.55
501.25
520.65
519.95
101,785
Mar 13, 2026
529.00
532.05
518.10
520.35
519.65
146,185
Mar 12, 2026
536.00
536.00
517.65
526.85
526.15
128,629
Mar 11, 2026
525.00
545.00
520.15
535.95
535.23
142,295
Mar 10, 2026
518.40
526.35
506.15
519.65
518.96
123,750
Mar 9, 2026
515.00
515.00
497.30
510.75
510.07
62,293
Mar 6, 2026
530.15
563.55
513.15
516.95
516.26
196,110
Mar 5, 2026
535.00
536.90
517.10
526.00
525.30
219,033
Mar 4, 2026
553.90
553.90
527.05
537.80
537.08
96,066
Mar 2, 2026
541.40
559.45
534.05
554.10
553.36
64,034
Feb 27, 2026
577.95
577.95
550.05
553.80
553.06
121,656
Feb 26, 2026
571.00
579.90
570.50
575.00
574.23
45,225
Feb 25, 2026
573.05
580.40
566.25
571.10
570.34
68,207
Feb 24, 2026
573.90
579.85
563.60
569.05
568.29
130,652
Feb 23, 2026
580.55
582.80
569.95
573.90
573.13
90,498
Feb 20, 2026
580.85
580.95
570.05
573.90
573.13
95,633
Feb 19, 2026
603.25
606.10
578.00
584.45
583.67
136,623
Feb 18, 2026
616.95
616.95
599.00
603.25
602.44
140,565
Feb 17, 2026
608.40
625.00
604.85
612.90
612.08
115,727
Feb 16, 2026
616.05
616.40
604.95
608.40
607.59
120,006
Feb 13, 2026
629.00
629.00
607.05
616.85
616.03
235,340
Feb 12, 2026
645.90
645.90
628.20
634.60
633.75
65,655
Feb 11, 2026
659.95
661.05
633.70
645.90
645.04
78,695
Feb 10, 2026
630.00
660.00
626.30
656.55
655.67
158,080
Feb 9, 2026
591.45
634.95
591.45
632.05
631.21
127,842
Feb 6, 2026
595.65
600.50
584.05
589.55
588.76
141,664
Feb 5, 2026
613.20
613.20
595.00
597.80
597.00
55,284
Feb 4, 2026
622.85
622.85
607.70
609.95
609.13
61,360
Feb 3, 2026
608.80
635.40
603.75
622.85
622.02
128,075
Feb 2, 2026
609.95
609.95
588.00
598.75
597.95
65,299
Jan 30, 2026
612.15
639.25
607.85
632.25
631.40
199,083
Jan 29, 2026
610.00
612.90
596.25
609.55
608.74
153,543
Jan 28, 2026
575.00
610.00
575.00
607.50
606.69
148,225
Jan 27, 2026
574.10
580.00
558.10
571.65
570.89
301,922
Jan 23, 2026
588.00
615.00
568.10
573.80
573.03
452,035
Jan 22, 2026
574.15
598.00
550.50
577.75
576.98
1,129,373
Jan 21, 2026
590.00
595.45
561.20
574.15
573.38
124,948
Jan 20, 2026
600.50
603.50
590.00
598.20
597.40
113,493
Jan 19, 2026
609.60
609.65
600.00
601.25
600.45
46,192
Jan 16, 2026
621.00
623.70
602.50
609.60
608.79
67,905
Jan 15, 2026
613.95
613.95
613.95
613.95
613.13
-
Jan 14, 2026
619.00
619.25
608.05
613.95
613.13
181,321
Jan 13, 2026
624.20
630.95
610.65
617.75
616.92
235,640
Jan 12, 2026
650.00
650.05
622.80
624.45
623.62
112,190
Jan 9, 2026
674.20
674.20
643.05
649.60
648.73
87,720
Jan 8, 2026
686.10
689.00
666.00
670.65
669.75
102,601
Jan 7, 2026
694.00
699.25
679.60
683.15
682.24
133,803
Jan 6, 2026
741.15
741.15
678.00
695.45
694.52
575,538
Jan 5, 2026
715.00
741.80
699.95
735.80
734.82
412,931
Jan 2, 2026
697.85
709.00
689.45
703.20
702.26
217,249
Jan 1, 2026
715.95
716.00
693.05
697.85
696.92
141,044
Dec 31, 2025
710.35
720.00
705.00
715.30
714.34
285,143
Dec 30, 2025
725.45
726.00
712.05
714.30
713.35
26,631
Dec 29, 2025
737.50
741.00
720.25
725.45
724.48
68,307
Dec 26, 2025
746.00
746.00
735.00
738.65
737.66
27,190
Dec 24, 2025
738.00
751.95
732.00
746.30
745.30
107,901
Dec 23, 2025
735.75
743.65
734.70
737.45
736.46
90,687
Dec 22, 2025
737.90
747.40
733.35
742.75
741.76
117,007
Dec 19, 2025
753.00
757.15
731.25
737.90
736.91
74,321
Dec 18, 2025
757.90
763.50
749.00
754.40
753.39
70,955
Dec 17, 2025
757.00
767.95
749.55
757.90
756.89
78,020
Dec 16, 2025
750.00
762.00
746.20
754.90
753.89
29,501
Dec 15, 2025
755.80
759.45
748.05
753.00
751.99
69,014
Dec 12, 2025
747.70
772.00
746.95
760.90
759.88
110,169
Dec 11, 2025
741.05
750.40
727.00
747.70
746.70
98,388
Dec 10, 2025
744.00
749.45
735.50
741.05
740.06
45,426
Dec 9, 2025
740.00
749.90
732.95
744.90
743.90
83,589
Dec 8, 2025
760.30
764.10
733.45
745.00
744.00
56,691
Dec 5, 2025
788.00
788.00
758.00
760.30
759.28
106,071
Dec 4, 2025
773.75
791.95
771.55
788.70
787.65
32,441
Dec 3, 2025
785.35
786.20
770.30
773.75
772.72
41,329
Dec 2, 2025
793.00
793.00
781.50
785.35
784.30
36,171
Dec 1, 2025
785.40
803.30
778.30
793.25
792.19
103,228
Nov 28, 2025
786.55
789.20
777.65
782.65
781.60
54,513
Nov 27, 2025
791.80
795.55
781.05
786.55
785.50
44,677
Nov 26, 2025
783.50
796.80
783.05
791.80
790.74
92,066
Nov 25, 2025
797.00
798.75
766.10
783.50
782.45
407,701
Nov 24, 2025
800.00
812.55
786.00
794.70
793.64
117,045
Nov 21, 2025
814.00
814.00
793.00
797.50
796.43
43,033
Nov 20, 2025
827.10
827.10
806.50
814.30
813.21
64,421
Nov 19, 2025
831.00
843.45
811.70
822.80
821.70
105,388
Nov 18, 2025
847.70
851.25
827.40
832.25
831.14
136,976
Nov 17, 2025
834.95
852.45
829.25
849.00
847.86
219,617
Nov 14, 2025
844.20
845.95
830.40
834.95
833.83
50,668
Nov 13, 2025
830.00
882.00
827.00
847.10
845.97
236,263
Nov 12, 2025
776.55
850.00
776.55
832.25
831.14
535,096
Nov 11, 2025
785.55
790.00
757.00
775.05
774.01
233,058
Nov 10, 2025
817.65
821.20
738.65
777.75
776.71
909,190
Nov 7, 2025
812.40
830.00
802.30
817.65
816.56
45,973
Nov 6, 2025
863.15
863.15
816.90
819.90
818.80
214,228
Nov 4, 2025
834.95
846.70
828.80
832.10
830.99
46,527
Nov 3, 2025
826.00
840.65
824.10
833.05
831.94
35,197
Oct 31, 2025
841.00
841.45
826.30
829.45
828.34
96,674
Oct 30, 2025
825.00
839.90
820.55
837.45
836.33
44,500
