Skip to main content
Vishal Mega Mart Limited (BOM:544307)
India flag India · Delayed Price · Currency is INR
126.00
+0.35 (0.28%)
At close: Apr 28, 2026

Vishal Mega Mart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026126.65129.35125.25126.00126.000.28%289,364
Apr 27, 2026125.25126.20122.95125.65125.651.91%500,051
Apr 24, 2026126.95127.25121.55123.30123.30-2.34%2,028,611
Apr 23, 2026124.35128.80123.50126.25126.251.41%436,329
Apr 22, 2026123.20124.75122.60124.50124.500.89%390,431
Apr 21, 2026119.55124.30118.60123.40123.404.09%466,709
Apr 20, 2026120.65120.65117.55118.55118.55-0.29%411,830
Apr 17, 2026119.25120.00116.45118.90118.901.19%2,289,854
Apr 16, 2026117.90118.85116.40117.50117.500.17%202,177
Apr 15, 2026116.95117.65115.95117.30117.302.49%486,134
Apr 13, 2026110.25115.90110.25114.45114.45-0.04%378,478
Apr 10, 2026112.35114.95112.35114.50114.502.10%443,806
Apr 9, 2026116.60117.50110.15112.15112.15-3.82%705,246
Apr 8, 2026116.95117.35113.40116.60116.603.64%939,265
Apr 7, 2026112.85114.55111.70112.50112.50-1.10%744,348
Apr 6, 2026107.50114.00105.50113.75113.755.52%1,745,317
Apr 2, 2026103.85108.85101.55107.80107.802.52%1,165,008
Apr 1, 2026108.55108.95104.30105.15105.15-0.14%731,003
Mar 30, 2026104.25106.85102.65105.30105.30-1.03%1,329,873
Mar 27, 2026106.25108.00105.40106.40106.40-1.34%719,395
Mar 25, 2026107.30110.30107.00107.85107.850.84%2,062,268
Mar 24, 2026102.70107.50100.75106.95106.957.11%2,844,076
Mar 23, 2026101.90103.4098.7099.8599.85-2.35%1,157,407
Mar 20, 2026104.20105.00101.90102.25102.25-0.82%444,343
Mar 19, 2026104.55105.60102.60103.10103.10-4.54%461,826
Mar 18, 2026103.15108.80102.90108.00108.004.60%3,695,619
Mar 17, 2026106.95106.95102.60103.25103.25-2.69%750,013
Mar 16, 2026101.85106.80100.70106.10106.103.11%766,166
Mar 13, 2026105.00106.45101.75102.90102.90-3.02%1,117,701
Mar 12, 2026107.45107.45104.75106.10106.10-1.80%743,562
Mar 11, 2026111.40111.45107.70108.05108.05-2.92%342,504
Mar 10, 2026112.85112.85109.10111.30111.302.77%630,332
Mar 9, 2026107.60110.00105.60108.30108.30-3.26%864,316
Mar 6, 2026114.35114.35110.90111.95111.95-2.40%285,195
Mar 5, 2026113.00115.45111.85114.70114.702.64%1,466,931
Mar 4, 2026114.80115.65110.50111.75111.75-4.61%1,562,235
Mar 2, 2026117.00118.55115.75117.15117.15-0.55%1,456,222
Feb 27, 2026118.50121.25117.35117.80117.80-7.68%13,412,750
Feb 26, 2026122.15129.45122.15127.60127.603.87%892,889
Feb 25, 2026123.55124.35121.65122.85122.85-0.61%379,131
Feb 24, 2026120.30125.65119.30123.60123.602.79%612,200
Feb 23, 2026118.65120.60116.50120.25120.252.91%139,524
Feb 20, 2026117.75117.95115.35116.85116.85-1.43%236,337
Feb 19, 2026119.90120.50117.05118.55118.55-1.33%215,427
Feb 18, 2026119.45121.00119.15120.15120.150.04%207,393
Feb 17, 2026119.85120.60119.55120.10120.10-0.04%1,015,759
Feb 16, 2026121.15121.15119.65120.15120.15-1.40%900,663
Feb 13, 2026122.75123.00121.00121.85121.85-1.65%227,627
Feb 12, 2026124.75125.25122.80123.90123.90-1.27%206,647
Feb 11, 2026124.60126.50123.95125.50125.50-1.03%347,860
Feb 10, 2026122.30127.50121.90126.80126.803.76%299,383
Feb 9, 2026121.70122.95121.00122.20122.200.04%325,078
Feb 6, 2026122.00122.60120.65122.15122.15-0.73%275,576
Feb 5, 2026120.55124.40119.75123.05123.051.90%405,338
Feb 4, 2026122.35122.35119.65120.75120.75-0.17%176,135
Feb 3, 2026126.00126.00120.65120.95120.95-0.74%672,130
Feb 2, 2026124.10125.00121.60121.85121.85-2.01%122,096
Feb 1, 2026126.00129.55119.25124.35124.35-1.23%368,627
Jan 30, 2026120.85126.75120.85125.90125.903.32%736,069
Jan 29, 2026120.25123.50118.80121.85121.851.63%757,199
Jan 28, 2026125.90126.40117.35119.90119.90-4.12%2,004,029
Jan 27, 2026124.85126.65122.50125.05125.050.40%211,932
Jan 23, 2026123.00125.25122.65124.55124.550.32%236,882
Jan 22, 2026122.85125.00121.85124.15124.151.39%2,352,997
Jan 21, 2026122.95123.80120.85122.45122.45-1.13%681,940
Jan 20, 2026126.00126.30122.00123.85123.85-1.90%320,667
Jan 19, 2026128.25130.05125.90126.25126.25-2.36%271,692
Jan 16, 2026129.85130.50128.40129.30129.30-0.61%180,996
Jan 14, 2026126.30130.45126.30130.10130.101.48%369,214
Jan 13, 2026127.20129.00126.40128.20128.20-0.04%406,430
Jan 12, 2026128.85129.00125.30128.25128.25-0.93%392,277
Jan 9, 2026128.20129.95127.65129.45129.450.47%316,657
Jan 8, 2026130.80131.10128.10128.85128.85-1.94%329,459
Jan 7, 2026131.20131.60129.35131.40131.40-0.08%2,035,619
Jan 6, 2026134.55134.55128.70131.50131.50-2.27%1,909,995
Jan 5, 2026137.05137.20132.65134.55134.55-0.88%235,072
Jan 2, 2026136.20136.95134.50135.75135.75-139,621
Jan 1, 2026136.00137.25135.50135.75135.75-0.48%141,586
Dec 31, 2025135.00136.80134.60136.40136.400.92%343,751
Dec 30, 2025135.95135.95133.50135.15135.15-0.81%2,329,599
Dec 29, 2025135.50137.65135.20136.25136.250.07%77,167
Dec 26, 2025136.05137.30134.90136.15136.15-0.40%181,634
Dec 24, 2025137.25137.55135.90136.70136.70-0.15%1,327,051
Dec 23, 2025136.80138.40135.85136.90136.900.26%139,192
Dec 22, 2025137.95137.95134.80136.55136.55-1.19%583,911
Dec 19, 2025133.55139.50133.25138.20138.203.99%314,395
Dec 18, 2025134.05134.05132.10132.90132.90-0.60%109,880
Dec 17, 2025135.55135.60132.75133.70133.70-1.66%163,496
Dec 16, 2025133.85136.45132.90135.95135.951.57%391,479
Dec 15, 2025133.40134.30131.90133.85133.85-0.78%268,654
Dec 12, 2025131.65135.20130.45134.90134.902.47%125,222
Dec 11, 2025130.65132.35128.35131.65131.650.50%205,496
Dec 10, 2025131.05131.45128.70131.00131.00-0.04%97,251
Dec 9, 2025128.30131.80125.40131.05131.050.89%504,628
Dec 8, 2025132.40133.00129.10129.90129.90-2.33%168,041
Dec 5, 2025133.45134.15132.75133.00133.00-0.56%102,897
Dec 4, 2025134.10134.30132.85133.75133.75-0.56%254,680
Dec 3, 2025135.45135.45132.25134.50134.50-0.74%153,893
Dec 2, 2025133.75135.85133.00135.50135.501.16%135,422
Dec 1, 2025135.85137.00133.70133.95133.95-1.36%285,677