VTM Limited (BOM:532893)
India
· Delayed Price · Currency is INR 77.93
+1.47 (1.92%)
At close: Apr 28, 2026
VTM Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.51 | 78.14 | 75.10 | 77.93 | 77.93 | 1.92% | 73,900 |
| Apr 27, 2026 | 76.84 | 76.84 | 74.51 | 76.46 | 76.46 | 0.99% | 30,242 |
| Apr 24, 2026 | 80.10 | 80.10 | 72.75 | 75.71 | 75.71 | -4.66% | 75,923 |
| Apr 23, 2026 | 82.00 | 82.00 | 78.46 | 79.41 | 79.41 | 1.65% | 31,584 |
| Apr 22, 2026 | 77.00 | 79.20 | 75.00 | 78.12 | 78.12 | 1.61% | 40,950 |
| Apr 21, 2026 | 77.00 | 77.20 | 75.25 | 76.88 | 76.88 | 0.51% | 13,022 |
| Apr 20, 2026 | 75.65 | 77.60 | 73.55 | 76.49 | 76.49 | 1.11% | 17,051 |
| Apr 17, 2026 | 79.49 | 81.70 | 73.98 | 75.65 | 75.65 | -4.83% | 228,933 |
| Apr 16, 2026 | 79.75 | 80.88 | 79.00 | 79.49 | 79.49 | 0.71% | 48,409 |
| Apr 15, 2026 | 78.33 | 82.48 | 77.00 | 78.93 | 78.93 | 0.87% | 68,546 |
| Apr 13, 2026 | 82.85 | 82.86 | 77.11 | 78.25 | 78.25 | -5.51% | 44,589 |
| Apr 10, 2026 | 81.03 | 83.99 | 81.03 | 82.81 | 82.81 | -0.01% | 16,622 |
| Apr 9, 2026 | 81.06 | 84.30 | 81.00 | 82.82 | 82.82 | 0.57% | 40,606 |
| Apr 8, 2026 | 77.10 | 84.00 | 77.10 | 82.35 | 82.35 | 9.74% | 93,809 |
| Apr 7, 2026 | 81.01 | 81.01 | 74.25 | 75.04 | 75.04 | -7.96% | 118,001 |
| Apr 6, 2026 | 81.79 | 83.00 | 80.01 | 81.53 | 81.53 | 3.20% | 13,496 |
| Apr 2, 2026 | 74.20 | 79.75 | 74.20 | 79.00 | 79.00 | 3.21% | 15,691 |
| Apr 1, 2026 | 71.99 | 76.92 | 71.99 | 76.54 | 76.54 | 9.44% | 17,676 |
| Mar 30, 2026 | 76.00 | 77.89 | 68.86 | 69.94 | 69.94 | -8.59% | 111,810 |
| Mar 27, 2026 | 80.19 | 80.67 | 76.05 | 76.51 | 76.51 | -5.16% | 60,833 |
| Mar 25, 2026 | 82.58 | 83.15 | 80.00 | 80.67 | 80.67 | -2.31% | 33,153 |
| Mar 24, 2026 | 82.64 | 83.00 | 75.25 | 82.58 | 82.58 | 0.72% | 97,940 |
| Mar 23, 2026 | 82.11 | 84.01 | 78.40 | 81.99 | 81.99 | -0.18% | 60,558 |
| Mar 20, 2026 | 83.97 | 86.99 | 80.30 | 82.14 | 82.14 | -1.20% | 154,573 |
| Mar 19, 2026 | 81.99 | 89.40 | 80.00 | 83.14 | 83.14 | 1.89% | 63,135 |
| Mar 18, 2026 | 84.54 | 84.54 | 80.82 | 81.60 | 81.60 | -0.05% | 9,727 |
| Mar 17, 2026 | 84.01 | 84.01 | 80.36 | 81.64 | 81.64 | -1.85% | 28,025 |
| Mar 16, 2026 | 87.50 | 87.50 | 81.66 | 83.18 | 83.18 | -3.45% | 20,570 |
| Mar 13, 2026 | 85.00 | 87.00 | 83.43 | 86.15 | 86.15 | 0.36% | 33,379 |
| Mar 12, 2026 | 84.00 | 89.19 | 83.00 | 85.84 | 85.84 | 2.03% | 29,496 |
| Mar 11, 2026 | 83.80 | 85.98 | 81.50 | 84.13 | 84.13 | 2.25% | 43,694 |
| Mar 10, 2026 | 76.35 | 83.98 | 76.35 | 82.28 | 82.28 | 7.77% | 47,985 |
| Mar 9, 2026 | 70.00 | 77.00 | 70.00 | 76.35 | 76.35 | 2.50% | 52,016 |
| Mar 6, 2026 | 77.50 | 79.05 | 72.51 | 74.49 | 74.49 | -2.04% | 33,321 |
| Mar 5, 2026 | 75.50 | 77.38 | 73.06 | 76.04 | 76.04 | 3.82% | 70,124 |
| Mar 4, 2026 | 72.01 | 75.00 | 69.60 | 73.24 | 73.24 | -2.85% | 87,123 |
| Mar 2, 2026 | 77.00 | 81.80 | 74.80 | 75.39 | 75.39 | -8.45% | 112,561 |
| Feb 27, 2026 | 85.00 | 86.00 | 81.50 | 82.35 | 82.35 | 1.13% | 120,463 |
| Feb 26, 2026 | 81.00 | 83.00 | 79.65 | 81.43 | 81.43 | -0.70% | 11,516 |
| Feb 25, 2026 | 80.00 | 86.41 | 79.00 | 82.00 | 82.00 | 4.38% | 108,463 |
| Feb 24, 2026 | 83.20 | 83.99 | 77.60 | 78.56 | 78.56 | -8.60% | 124,346 |
| Feb 23, 2026 | 86.38 | 91.90 | 83.51 | 85.95 | 85.95 | 1.49% | 86,509 |
| Feb 20, 2026 | 88.01 | 88.01 | 83.50 | 84.69 | 84.69 | -6.57% | 32,757 |
| Feb 19, 2026 | 87.75 | 92.90 | 86.75 | 90.65 | 90.65 | 4.50% | 29,236 |
| Feb 18, 2026 | 97.88 | 97.88 | 85.60 | 86.75 | 86.75 | -8.45% | 105,726 |
| Feb 17, 2026 | 97.50 | 97.50 | 94.00 | 94.76 | 94.76 | -2.05% | 70,142 |
| Feb 16, 2026 | 99.75 | 99.75 | 94.30 | 96.74 | 96.74 | -1.59% | 36,517 |
| Feb 13, 2026 | 93.30 | 99.48 | 93.30 | 98.30 | 98.30 | 2.10% | 98,387 |
| Feb 12, 2026 | 98.70 | 100.00 | 93.00 | 96.28 | 96.28 | -0.86% | 164,878 |
| Feb 11, 2026 | 97.29 | 99.50 | 94.02 | 97.12 | 97.12 | -0.17% | 79,795 |
| Feb 10, 2026 | 97.38 | 103.20 | 89.84 | 97.29 | 97.29 | -2.53% | 553,504 |
| Feb 9, 2026 | 90.00 | 103.33 | 90.00 | 99.82 | 99.82 | 15.27% | 486,312 |
| Feb 6, 2026 | 87.40 | 96.84 | 84.10 | 86.60 | 86.60 | 4.46% | 738,484 |
| Feb 5, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 19.99% | 341,100 |
| Feb 4, 2026 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | 5.00% | 5,443 |
| Feb 3, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 4.99% | 33,670 |
| Feb 2, 2026 | 61.70 | 62.67 | 58.60 | 62.67 | 62.67 | 4.99% | 86,166 |
| Feb 1, 2026 | 59.64 | 61.40 | 57.96 | 59.69 | 59.69 | 0.08% | 28,246 |
| Jan 30, 2026 | 62.49 | 62.49 | 58.35 | 59.64 | 59.64 | -2.76% | 19,327 |
| Jan 29, 2026 | 60.00 | 62.00 | 60.00 | 61.33 | 61.33 | 2.71% | 15,367 |
| Jan 28, 2026 | 56.00 | 59.71 | 56.00 | 59.71 | 59.71 | 4.99% | 38,376 |
| Jan 27, 2026 | 57.31 | 58.20 | 56.05 | 56.87 | 56.87 | 0.34% | 25,025 |
| Jan 23, 2026 | 59.01 | 59.99 | 56.28 | 56.68 | 56.68 | -3.14% | 27,937 |
| Jan 22, 2026 | 59.69 | 60.20 | 57.50 | 58.52 | 58.52 | 0.72% | 29,230 |
| Jan 21, 2026 | 57.30 | 59.97 | 57.30 | 58.10 | 58.10 | 0.94% | 30,165 |
| Jan 20, 2026 | 60.45 | 60.45 | 56.30 | 57.56 | 57.56 | -1.01% | 25,843 |
| Jan 19, 2026 | 58.25 | 60.70 | 56.86 | 58.15 | 58.15 | 0.14% | 36,299 |
| Jan 16, 2026 | 58.01 | 61.20 | 55.72 | 58.07 | 58.07 | -0.99% | 81,944 |
| Jan 14, 2026 | 58.35 | 59.03 | 56.71 | 58.65 | 58.65 | 4.32% | 200,293 |
| Jan 13, 2026 | 53.80 | 56.22 | 53.80 | 56.22 | 56.22 | 4.99% | 25,821 |
| Jan 12, 2026 | 56.00 | 56.08 | 53.51 | 53.55 | 53.55 | -4.92% | 404,626 |
| Jan 9, 2026 | 59.27 | 59.27 | 56.32 | 56.32 | 56.32 | -4.99% | 178,070 |
| Jan 8, 2026 | 61.31 | 63.30 | 59.28 | 59.28 | 59.28 | -4.98% | 155,418 |
| Jan 7, 2026 | 63.24 | 63.79 | 60.60 | 62.39 | 62.39 | -1.93% | 77,970 |
| Jan 6, 2026 | 68.39 | 68.41 | 63.49 | 63.62 | 63.62 | -4.80% | 43,222 |
| Jan 5, 2026 | 69.00 | 70.70 | 66.73 | 66.83 | 66.83 | -4.85% | 71,991 |
| Jan 2, 2026 | 69.00 | 70.90 | 67.00 | 70.24 | 70.24 | 0.93% | 20,730 |
| Jan 1, 2026 | 70.69 | 70.90 | 68.20 | 69.59 | 69.59 | -1.64% | 29,368 |
| Dec 31, 2025 | 71.54 | 71.54 | 68.20 | 70.75 | 70.75 | 2.48% | 25,472 |
| Dec 30, 2025 | 70.99 | 70.99 | 68.55 | 69.04 | 69.04 | -0.20% | 6,129 |
| Dec 29, 2025 | 69.50 | 70.98 | 68.35 | 69.18 | 69.18 | -2.03% | 7,511 |
| Dec 26, 2025 | 70.02 | 72.10 | 69.34 | 70.61 | 70.61 | -0.21% | 7,922 |
| Dec 24, 2025 | 72.75 | 72.80 | 70.20 | 70.76 | 70.76 | -2.92% | 17,719 |
| Dec 23, 2025 | 71.95 | 73.99 | 70.03 | 72.89 | 72.89 | 1.97% | 9,041 |
| Dec 22, 2025 | 70.40 | 72.40 | 69.23 | 71.48 | 71.48 | 3.47% | 26,534 |
| Dec 19, 2025 | 69.75 | 70.00 | 68.11 | 69.08 | 69.08 | 0.14% | 7,309 |
| Dec 18, 2025 | 69.93 | 69.93 | 67.20 | 68.98 | 68.98 | -0.22% | 7,132 |
| Dec 17, 2025 | 69.60 | 69.60 | 67.30 | 69.13 | 69.13 | -0.63% | 17,165 |
| Dec 16, 2025 | 68.40 | 70.75 | 66.75 | 69.57 | 69.57 | 0.55% | 12,260 |
| Dec 15, 2025 | 68.00 | 69.94 | 68.00 | 69.19 | 69.19 | 2.76% | 45,703 |
| Dec 12, 2025 | 70.90 | 70.90 | 65.30 | 67.33 | 67.33 | -2.04% | 90,371 |
| Dec 11, 2025 | 64.50 | 69.48 | 62.89 | 68.73 | 68.73 | 3.84% | 192,120 |
| Dec 10, 2025 | 68.30 | 71.50 | 66.19 | 66.19 | 66.19 | -4.99% | 145,668 |
| Dec 9, 2025 | 74.39 | 74.70 | 69.67 | 69.67 | 69.67 | -4.99% | 54,330 |
| Dec 8, 2025 | 70.26 | 74.80 | 68.50 | 73.33 | 73.33 | 1.73% | 43,027 |
| Dec 5, 2025 | 66.47 | 73.00 | 66.47 | 72.08 | 72.08 | 3.03% | 195,219 |
| Dec 4, 2025 | 74.48 | 75.00 | 69.96 | 69.96 | 69.96 | -5.00% | 75,743 |
| Dec 3, 2025 | 66.75 | 73.65 | 66.75 | 73.64 | 73.64 | 4.98% | 90,282 |
| Dec 2, 2025 | 71.02 | 73.60 | 70.15 | 70.15 | 70.15 | -5.00% | 24,753 |
| Dec 1, 2025 | 79.99 | 80.00 | 73.84 | 73.84 | 73.84 | -4.99% | 55,666 |