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 |
| Sep 23, 2025 | 150.45 | 151.00 | 149.00 | 149.95 | 149.95 | 0.67% | 341,087 |
| Sep 22, 2025 | 151.60 | 151.60 | 148.25 | 148.95 | 148.95 | -2.39% | 534,508 |
| Sep 19, 2025 | 146.75 | 153.45 | 146.75 | 152.60 | 152.60 | 4.23% | 1,425,487 |
| Sep 18, 2025 | 148.90 | 149.35 | 146.00 | 146.40 | 146.40 | -1.38% | 434,891 |
| Sep 17, 2025 | 151.05 | 151.10 | 148.05 | 148.45 | 148.45 | -1.20% | 252,803 |
| Sep 16, 2025 | 150.85 | 150.85 | 149.65 | 150.25 | 150.25 | -0.07% | 288,904 |
| Sep 15, 2025 | 152.95 | 152.95 | 148.80 | 150.35 | 150.35 | -1.44% | 460,433 |
| Sep 12, 2025 | 150.40 | 152.95 | 150.40 | 152.55 | 152.55 | 1.40% | 464,598 |
| Sep 11, 2025 | 152.40 | 153.00 | 150.05 | 150.45 | 150.45 | -1.02% | 268,337 |
| Sep 10, 2025 | 153.70 | 153.80 | 151.25 | 152.00 | 152.00 | -0.85% | 468,264 |
| Sep 9, 2025 | 151.75 | 153.85 | 150.90 | 153.30 | 153.30 | 1.12% | 639,436 |
| Sep 8, 2025 | 153.30 | 154.85 | 151.00 | 151.60 | 151.60 | -0.56% | 300,680 |
| Sep 5, 2025 | 152.20 | 155.35 | 151.50 | 152.45 | 152.45 | 0.69% | 1,183,075 |
| Sep 4, 2025 | 149.15 | 154.90 | 148.20 | 151.40 | 151.40 | 3.20% | 2,881,631 |
| Sep 3, 2025 | 146.80 | 147.45 | 144.80 | 146.70 | 146.70 | 0.20% | 684,489 |
| Sep 2, 2025 | 149.10 | 150.35 | 145.75 | 146.40 | 146.40 | -1.78% | 883,437 |
| Sep 1, 2025 | 150.30 | 150.75 | 148.65 | 149.05 | 149.05 | -0.23% | 733,841 |
| Aug 29, 2025 | 151.30 | 152.10 | 147.00 | 149.40 | 149.40 | -0.70% | 1,562,302 |
| Aug 28, 2025 | 150.80 | 154.20 | 149.40 | 150.45 | 150.45 | -1.80% | 1,891,535 |
| Aug 26, 2025 | 149.15 | 157.75 | 146.40 | 153.20 | 153.20 | 2.89% | 10,833,110 |
| Aug 25, 2025 | 151.00 | 151.30 | 147.55 | 148.90 | 148.90 | -1.13% | 502,749 |
| Aug 22, 2025 | 150.25 | 150.95 | 148.20 | 150.60 | 150.60 | 0.30% | 556,952 |
| Aug 21, 2025 | 150.55 | 151.00 | 148.00 | 150.15 | 150.15 | -0.03% | 1,107,418 |
| Aug 20, 2025 | 148.90 | 152.40 | 147.55 | 150.20 | 150.20 | 2.14% | 1,991,838 |
| Aug 19, 2025 | 147.25 | 148.60 | 145.30 | 147.05 | 147.05 | - | 1,293,105 |
| Aug 18, 2025 | 149.70 | 151.60 | 145.55 | 147.05 | 147.05 | 0.38% | 1,600,115 |
| Aug 14, 2025 | 154.00 | 155.45 | 144.40 | 146.50 | 146.50 | 1.49% | 3,928,025 |
| Aug 13, 2025 | 141.40 | 145.00 | 141.25 | 144.35 | 144.35 | 3.11% | 629,576 |
| Aug 12, 2025 | 141.20 | 144.10 | 138.00 | 140.00 | 140.00 | -1.44% | 767,362 |
| Aug 11, 2025 | 139.90 | 143.30 | 138.20 | 142.05 | 142.05 | 2.19% | 828,245 |
| Aug 8, 2025 | 145.40 | 145.75 | 138.35 | 139.00 | 139.00 | -3.91% | 883,542 |
| Aug 7, 2025 | 145.80 | 148.80 | 142.50 | 144.65 | 144.65 | -1.23% | 1,309,692 |
| Aug 6, 2025 | 147.00 | 149.10 | 145.30 | 146.45 | 146.45 | -0.20% | 1,067,312 |
| Aug 5, 2025 | 142.25 | 147.50 | 142.10 | 146.75 | 146.75 | 3.64% | 897,045 |
| Aug 4, 2025 | 141.55 | 142.30 | 139.65 | 141.60 | 141.60 | 0.39% | 628,409 |
| Aug 1, 2025 | 139.70 | 141.90 | 139.25 | 141.05 | 141.05 | 1.07% | 810,376 |
| Jul 31, 2025 | 134.45 | 140.00 | 133.80 | 139.55 | 139.55 | 1.20% | 998,549 |
| Jul 30, 2025 | 137.85 | 138.55 | 133.55 | 137.90 | 137.90 | 0.95% | 438,234 |
| Jul 29, 2025 | 133.00 | 137.00 | 132.25 | 136.60 | 136.60 | 2.86% | 566,548 |
| Jul 28, 2025 | 139.85 | 140.60 | 131.40 | 132.80 | 132.80 | -5.04% | 900,491 |
| Jul 25, 2025 | 139.70 | 140.40 | 138.35 | 139.85 | 139.85 | -0.07% | 598,530 |
| Jul 24, 2025 | 141.25 | 142.05 | 138.80 | 139.95 | 139.95 | -0.67% | 504,656 |
| Jul 23, 2025 | 142.80 | 143.40 | 140.15 | 140.90 | 140.90 | -0.84% | 777,592 |
| Jul 22, 2025 | 140.20 | 143.25 | 139.70 | 142.10 | 142.10 | 1.75% | 1,378,108 |
| Jul 21, 2025 | 138.45 | 140.60 | 137.70 | 139.65 | 139.65 | 1.16% | 809,559 |
| Jul 18, 2025 | 136.65 | 138.50 | 136.15 | 138.05 | 138.05 | 0.77% | 718,395 |
| Jul 17, 2025 | 138.40 | 139.40 | 136.50 | 137.00 | 137.00 | -0.47% | 815,200 |
| Jul 16, 2025 | 138.00 | 140.00 | 136.60 | 137.65 | 137.65 | 0.44% | 636,768 |
| Jul 15, 2025 | 137.45 | 138.45 | 135.80 | 137.05 | 137.05 | - | 602,196 |
| Jul 14, 2025 | 133.95 | 140.45 | 133.60 | 137.05 | 137.05 | 2.62% | 1,848,746 |