V2 Retail Limited (NSE:V2RETAIL)
India
· Delayed Price · Currency is INR 201.22
-2.66 (-1.30%)
Apr 29, 2026, 11:30 AM IST
V2 Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 205.01 | 207.89 | 201.02 | 204.19 | - | -0.76% | 466,932 |
| Apr 27, 2026 | 205.00 | 208.88 | 204.06 | 205.75 | 205.75 | 1.32% | 564,472 |
| Apr 24, 2026 | 209.00 | 209.89 | 200.15 | 203.06 | 203.06 | -2.11% | 623,755 |
| Apr 23, 2026 | 206.85 | 209.61 | 202.20 | 207.43 | 207.43 | 0.93% | 1,199,000 |
| Apr 22, 2026 | 199.00 | 206.38 | 194.04 | 205.52 | 205.52 | 4.01% | 2,085,631 |
| Apr 21, 2026 | 190.25 | 201.00 | 190.25 | 197.59 | 197.59 | 3.12% | 1,521,420 |
| Apr 20, 2026 | 193.44 | 195.55 | 189.13 | 191.61 | 191.61 | -0.95% | 1,724,698 |
| Apr 17, 2026 | 194.81 | 196.74 | 189.94 | 193.44 | 193.44 | -0.51% | 2,521,576 |
| Apr 16, 2026 | 199.00 | 200.64 | 193.56 | 194.43 | 194.43 | -0.58% | 898,133 |
| Apr 15, 2026 | 198.00 | 198.97 | 191.35 | 195.56 | 195.56 | 0.72% | 2,711,326 |
| Apr 13, 2026 | 194.60 | 194.98 | 190.49 | 194.17 | 194.17 | -1.50% | 690,033 |
| Apr 10, 2026 | 194.45 | 199.20 | 194.45 | 197.13 | 197.13 | 1.47% | 1,046,059 |
| Apr 9, 2026 | 196.05 | 201.63 | 193.27 | 194.28 | 194.28 | -2.18% | 1,006,039 |
| Apr 8, 2026 | 196.69 | 200.27 | 194.17 | 198.60 | 198.60 | 4.33% | 861,852 |
| Apr 7, 2026 | 195.25 | 198.34 | 188.95 | 190.35 | 190.35 | -2.12% | 584,033 |
| Apr 6, 2026 | 190.00 | 196.90 | 189.24 | 194.47 | 194.47 | 1.44% | 1,026,230 |
| Apr 2, 2026 | 187.20 | 193.10 | 180.00 | 191.71 | 191.71 | 1.21% | 1,179,189 |
| Apr 1, 2026 | 198.20 | 198.99 | 187.00 | 189.42 | 189.42 | 0.17% | 1,959,738 |
| Mar 30, 2026 | 193.40 | 195.10 | 184.60 | 189.10 | 189.10 | -4.16% | 1,386,451 |
| Mar 27, 2026 | 193.70 | 204.70 | 186.10 | 197.30 | 197.30 | 0.51% | 2,265,591 |
| Mar 25, 2026 | 195.00 | 218.00 | 193.20 | 196.30 | 196.30 | 1.86% | 1,998,378 |
| Mar 24, 2026 | 184.10 | 193.90 | 183.91 | 192.72 | 192.72 | 5.43% | 836,890 |
| Mar 23, 2026 | 190.49 | 191.74 | 172.03 | 182.79 | 182.79 | -4.41% | 1,587,660 |
| Mar 20, 2026 | 191.80 | 195.49 | 190.05 | 191.22 | 191.22 | 0.50% | 745,560 |
| Mar 19, 2026 | 189.50 | 193.67 | 189.00 | 190.26 | 190.26 | -1.08% | 489,500 |
| Mar 18, 2026 | 189.00 | 198.00 | 189.00 | 192.33 | 192.33 | 1.15% | 791,480 |
| Mar 17, 2026 | 191.75 | 191.75 | 187.10 | 190.14 | 190.14 | 0.25% | 492,260 |
| Mar 16, 2026 | 194.40 | 194.43 | 183.96 | 189.66 | 189.66 | -1.62% | 1,289,930 |
| Mar 13, 2026 | 200.30 | 200.30 | 190.00 | 192.79 | 192.79 | -3.08% | 912,270 |
| Mar 12, 2026 | 198.90 | 199.99 | 190.02 | 198.91 | 198.91 | 1.10% | 572,500 |
| Mar 11, 2026 | 196.62 | 199.50 | 194.75 | 196.74 | 196.74 | 0.57% | 633,570 |
| Mar 10, 2026 | 193.98 | 196.20 | 191.60 | 195.63 | 195.63 | 2.52% | 1,098,460 |
| Mar 9, 2026 | 189.94 | 192.00 | 186.12 | 190.83 | 190.83 | -1.54% | 1,127,620 |
| Mar 6, 2026 | 196.99 | 196.99 | 192.53 | 193.81 | 193.81 | -1.00% | 420,310 |
| Mar 5, 2026 | 193.58 | 196.53 | 191.32 | 195.77 | 195.77 | 1.56% | 493,080 |
| Mar 4, 2026 | 191.50 | 193.60 | 186.22 | 192.77 | 192.77 | -0.65% | 995,440 |
| Mar 2, 2026 | 190.00 | 196.48 | 189.01 | 194.04 | 194.04 | -2.70% | 919,630 |
| Feb 27, 2026 | 195.60 | 199.96 | 194.98 | 199.42 | 199.42 | 0.98% | 392,500 |
| Feb 26, 2026 | 196.00 | 199.90 | 196.00 | 197.48 | 197.48 | 0.43% | 279,190 |
| Feb 25, 2026 | 199.10 | 199.27 | 194.64 | 196.63 | 196.63 | -1.41% | 1,060,490 |
| Feb 24, 2026 | 198.01 | 200.00 | 197.23 | 199.44 | 199.44 | 0.16% | 343,160 |
| Feb 23, 2026 | 201.31 | 201.31 | 197.82 | 199.13 | 199.13 | 0.23% | 528,970 |
| Feb 20, 2026 | 198.03 | 201.76 | 195.25 | 198.67 | 198.67 | -0.69% | 654,440 |
| Feb 19, 2026 | 200.40 | 203.49 | 199.51 | 200.06 | 200.06 | -0.81% | 661,280 |
| Feb 18, 2026 | 202.24 | 203.54 | 198.81 | 201.70 | 201.70 | -0.26% | 309,070 |
| Feb 17, 2026 | 198.52 | 204.00 | 198.52 | 202.23 | 202.23 | 1.87% | 313,440 |
| Feb 16, 2026 | 200.50 | 204.04 | 197.68 | 198.52 | 198.52 | -2.26% | 830,030 |
| Feb 13, 2026 | 207.42 | 207.80 | 201.15 | 203.12 | 203.12 | -2.27% | 544,890 |
| Feb 12, 2026 | 194.10 | 212.50 | 194.10 | 207.84 | 207.84 | 6.07% | 2,245,200 |
| Feb 11, 2026 | 194.20 | 197.90 | 194.00 | 195.94 | 195.94 | -0.23% | 631,810 |
| Feb 10, 2026 | 198.60 | 200.59 | 195.30 | 196.39 | 196.39 | -0.86% | 771,260 |
| Feb 9, 2026 | 200.78 | 205.01 | 192.91 | 198.10 | 198.10 | -0.40% | 1,632,180 |
| Feb 6, 2026 | 203.30 | 203.30 | 197.40 | 198.90 | 198.90 | -2.90% | 798,570 |
| Feb 5, 2026 | 208.00 | 209.53 | 203.35 | 204.84 | 204.84 | -1.44% | 1,311,150 |
| Feb 4, 2026 | 226.98 | 226.98 | 197.86 | 207.84 | 207.84 | -1.97% | 7,183,150 |
| Feb 3, 2026 | 209.99 | 214.50 | 201.80 | 212.01 | 212.01 | 6.59% | 1,231,560 |
| Feb 2, 2026 | 200.02 | 200.10 | 192.13 | 198.90 | 198.90 | -0.87% | 804,260 |
| Feb 1, 2026 | 201.99 | 209.95 | 194.33 | 200.64 | 200.64 | 0.54% | 797,430 |
| Jan 30, 2026 | 193.97 | 203.71 | 190.00 | 199.56 | 199.56 | 4.54% | 1,208,670 |
| Jan 29, 2026 | 192.79 | 192.79 | 187.00 | 190.90 | 190.90 | 0.80% | 578,760 |
| Jan 28, 2026 | 181.07 | 190.83 | 181.07 | 189.38 | 189.38 | 4.60% | 681,270 |
| Jan 27, 2026 | 181.84 | 185.50 | 176.97 | 181.06 | 181.06 | -0.84% | 1,061,550 |
| Jan 23, 2026 | 195.62 | 195.62 | 177.51 | 182.60 | 182.60 | -5.36% | 1,771,390 |
| Jan 22, 2026 | 188.00 | 194.21 | 186.50 | 192.95 | 192.95 | 4.11% | 1,204,460 |
| Jan 21, 2026 | 190.00 | 192.31 | 183.40 | 185.34 | 185.34 | -2.74% | 2,493,470 |
| Jan 20, 2026 | 199.00 | 199.13 | 189.02 | 190.57 | 190.57 | -4.30% | 1,417,920 |
| Jan 19, 2026 | 204.43 | 205.00 | 195.76 | 199.13 | 199.13 | -2.59% | 1,478,190 |
| Jan 16, 2026 | 214.95 | 214.95 | 200.00 | 204.43 | 204.43 | -4.06% | 1,015,580 |
| Jan 14, 2026 | 212.50 | 215.00 | 209.51 | 213.08 | 213.08 | -0.04% | 698,680 |
| Jan 13, 2026 | 212.49 | 218.60 | 211.60 | 213.16 | 213.16 | 0.41% | 864,440 |
| Jan 12, 2026 | 219.00 | 220.40 | 207.24 | 212.30 | 212.30 | -3.52% | 2,248,080 |
| Jan 9, 2026 | 226.49 | 226.49 | 218.49 | 220.04 | 220.04 | -2.44% | 984,550 |
| Jan 8, 2026 | 226.48 | 231.12 | 221.35 | 225.55 | 225.55 | 0.49% | 1,068,490 |
| Jan 7, 2026 | 230.25 | 230.25 | 218.12 | 224.44 | 224.44 | -2.24% | 1,319,560 |
| Jan 6, 2026 | 239.09 | 241.80 | 227.51 | 229.59 | 229.59 | -3.97% | 1,106,010 |
| Jan 5, 2026 | 249.70 | 249.70 | 235.62 | 239.09 | 239.09 | -1.95% | 1,660,240 |
| Jan 2, 2026 | 245.00 | 247.68 | 239.50 | 243.85 | 243.85 | -0.46% | 685,310 |
| Jan 1, 2026 | 244.78 | 249.24 | 242.80 | 244.97 | 244.97 | 0.08% | 620,780 |
| Dec 31, 2025 | 239.00 | 247.40 | 237.52 | 244.78 | 244.78 | 2.45% | 1,125,690 |
| Dec 30, 2025 | 238.13 | 241.23 | 235.13 | 238.92 | 238.92 | -0.37% | 651,690 |
| Dec 29, 2025 | 238.03 | 244.62 | 235.00 | 239.81 | 239.81 | 0.45% | 526,010 |
| Dec 26, 2025 | 240.95 | 242.50 | 237.62 | 238.74 | 238.74 | -1.07% | 444,330 |
| Dec 24, 2025 | 242.40 | 244.01 | 238.22 | 241.31 | 241.31 | 0.97% | 783,470 |
| Dec 23, 2025 | 234.97 | 240.00 | 231.55 | 239.00 | 239.00 | 2.98% | 824,160 |
| Dec 22, 2025 | 222.23 | 232.50 | 221.22 | 232.09 | 232.09 | 4.44% | 939,450 |
| Dec 19, 2025 | 218.10 | 223.97 | 216.87 | 222.23 | 222.23 | 1.42% | 244,960 |
| Dec 18, 2025 | 216.03 | 219.99 | 215.89 | 219.12 | 219.12 | 0.59% | 444,950 |
| Dec 17, 2025 | 220.50 | 225.50 | 216.96 | 217.84 | 217.84 | -1.47% | 408,610 |
| Dec 16, 2025 | 225.95 | 225.95 | 220.35 | 221.10 | 221.10 | -1.17% | 296,190 |
| Dec 15, 2025 | 224.00 | 224.22 | 219.34 | 223.72 | 223.72 | 0.35% | 423,000 |
| Dec 12, 2025 | 223.47 | 223.50 | 219.43 | 222.93 | 222.93 | 1.00% | 462,070 |
| Dec 11, 2025 | 220.00 | 222.50 | 215.10 | 220.73 | 220.73 | 1.17% | 501,370 |
| Dec 10, 2025 | 225.00 | 225.00 | 217.25 | 218.17 | 218.17 | -2.18% | 621,510 |
| Dec 9, 2025 | 215.00 | 225.70 | 212.50 | 223.03 | 223.03 | 2.43% | 987,680 |
| Dec 8, 2025 | 225.60 | 225.60 | 215.49 | 217.74 | 217.74 | -3.07% | 1,118,370 |
| Dec 5, 2025 | 226.21 | 227.23 | 221.31 | 224.63 | 224.63 | -0.62% | 827,850 |
| Dec 4, 2025 | 232.50 | 233.10 | 223.71 | 226.04 | 226.04 | -3.43% | 994,570 |
| Dec 3, 2025 | 239.52 | 239.52 | 229.30 | 234.07 | 234.07 | -2.28% | 882,110 |
| Dec 2, 2025 | 246.70 | 250.65 | 238.20 | 239.52 | 239.52 | -3.31% | 1,044,310 |
| Dec 1, 2025 | 247.00 | 250.79 | 242.13 | 247.72 | 247.72 | 1.12% | 1,090,910 |