V-MARC India Limited (NSE:VMARCIND)
India
· Delayed Price · Currency is INR 685.25
-13.70 (-1.96%)
Mar 9, 2026, 3:29 PM IST
V-MARC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 675.05 | 689.00 | 665.05 | 689.00 | - | -1.42% | 33,750 |
| Mar 6, 2026 | 699.95 | 733.00 | 694.00 | 698.95 | 698.95 | -0.75% | 50,250 |
| Mar 5, 2026 | 685.10 | 718.00 | 685.10 | 704.25 | 704.25 | 4.79% | 21,000 |
| Mar 4, 2026 | 677.00 | 690.00 | 662.05 | 672.05 | 672.05 | -1.31% | 48,250 |
| Mar 2, 2026 | 665.05 | 697.95 | 658.50 | 681.00 | 681.00 | -3.05% | 70,000 |
| Feb 27, 2026 | 689.95 | 708.50 | 674.45 | 702.45 | 702.45 | 3.26% | 33,500 |
| Feb 26, 2026 | 669.95 | 685.00 | 668.00 | 680.30 | 680.30 | 2.32% | 6,000 |
| Feb 25, 2026 | 670.00 | 694.65 | 660.00 | 664.85 | 664.85 | -3.18% | 25,250 |
| Feb 24, 2026 | 702.40 | 705.00 | 683.60 | 686.70 | 686.70 | -2.24% | 49,500 |
| Feb 23, 2026 | 715.00 | 737.95 | 700.00 | 702.40 | 702.40 | -3.05% | 13,000 |
| Feb 20, 2026 | 728.00 | 729.95 | 708.05 | 724.50 | 724.50 | -0.48% | 7,250 |
| Feb 19, 2026 | 717.00 | 748.90 | 717.00 | 728.00 | 728.00 | 0.25% | 37,000 |
| Feb 18, 2026 | 700.00 | 730.00 | 693.05 | 726.20 | 726.20 | 2.37% | 48,000 |
| Feb 17, 2026 | 692.80 | 720.00 | 692.80 | 709.40 | 709.40 | 4.47% | 63,000 |
| Feb 16, 2026 | 629.90 | 683.90 | 612.05 | 679.05 | 679.05 | 11.72% | 64,000 |
| Feb 13, 2026 | 599.10 | 617.80 | 594.00 | 607.80 | 607.80 | 1.46% | 22,500 |
| Feb 12, 2026 | 563.10 | 607.00 | 560.05 | 599.05 | 599.05 | 3.59% | 70,250 |
| Feb 11, 2026 | 607.20 | 607.20 | 549.70 | 578.30 | 578.30 | -4.76% | 98,500 |
| Feb 10, 2026 | 608.00 | 609.50 | 594.10 | 607.20 | 607.20 | -0.38% | 10,750 |
| Feb 9, 2026 | 609.00 | 615.00 | 597.70 | 609.50 | 609.50 | 2.53% | 9,250 |
| Feb 6, 2026 | 628.40 | 629.90 | 590.00 | 594.45 | 594.45 | -3.32% | 13,500 |
| Feb 5, 2026 | 623.00 | 628.00 | 591.00 | 614.85 | 614.85 | 0.38% | 11,000 |
| Feb 4, 2026 | 604.00 | 619.00 | 600.00 | 612.50 | 612.50 | 3.22% | 16,000 |
| Feb 3, 2026 | 600.00 | 605.00 | 575.00 | 593.40 | 593.40 | 3.75% | 27,000 |
| Feb 2, 2026 | 585.00 | 585.00 | 560.00 | 571.95 | 571.95 | -3.51% | 19,750 |
| Feb 1, 2026 | 582.25 | 602.45 | 560.00 | 592.75 | 592.75 | 1.80% | 23,000 |
| Jan 30, 2026 | 532.60 | 585.00 | 532.60 | 582.25 | 582.25 | 7.85% | 22,000 |
| Jan 29, 2026 | 571.05 | 574.90 | 526.00 | 539.85 | 539.85 | -5.46% | 62,500 |
| Jan 28, 2026 | 587.05 | 591.95 | 562.00 | 571.05 | 571.05 | -2.73% | 30,500 |
| Jan 27, 2026 | 610.00 | 610.00 | 581.60 | 587.05 | 587.05 | -4.46% | 26,750 |
| Jan 23, 2026 | 627.50 | 627.50 | 612.60 | 614.45 | 614.45 | -0.31% | 6,000 |
| Jan 22, 2026 | 627.05 | 643.95 | 613.60 | 616.35 | 616.35 | -1.42% | 19,500 |
| Jan 21, 2026 | 617.00 | 635.00 | 601.60 | 625.25 | 625.25 | 1.23% | 20,750 |
| Jan 20, 2026 | 641.00 | 641.00 | 614.95 | 617.65 | 617.65 | -4.23% | 26,250 |
| Jan 19, 2026 | 653.00 | 686.00 | 640.00 | 644.95 | 644.95 | -1.89% | 15,500 |
| Jan 16, 2026 | 675.00 | 679.00 | 655.00 | 657.40 | 657.40 | -0.69% | 4,500 |
| Jan 14, 2026 | 659.35 | 665.00 | 650.00 | 662.00 | 662.00 | 0.40% | 9,500 |
| Jan 13, 2026 | 640.00 | 667.50 | 639.35 | 659.35 | 659.35 | 3.13% | 14,250 |
| Jan 12, 2026 | 633.90 | 681.75 | 610.15 | 639.35 | 639.35 | 0.78% | 63,000 |
| Jan 9, 2026 | 668.75 | 674.00 | 619.00 | 634.40 | 634.40 | -5.14% | 34,250 |
| Jan 8, 2026 | 668.25 | 680.00 | 668.25 | 668.75 | 668.75 | 0.32% | 13,500 |
| Jan 7, 2026 | 681.05 | 681.05 | 660.40 | 666.60 | 666.60 | -2.12% | 12,000 |
| Jan 6, 2026 | 670.00 | 685.00 | 663.20 | 681.05 | 681.05 | 1.49% | 9,500 |
| Jan 5, 2026 | 685.00 | 687.00 | 665.00 | 671.05 | 671.05 | -0.16% | 13,000 |
| Jan 2, 2026 | 687.00 | 689.55 | 655.00 | 672.10 | 672.10 | -0.39% | 37,750 |
| Jan 1, 2026 | 687.00 | 693.00 | 667.10 | 674.70 | 674.70 | -1.24% | 23,500 |
| Dec 31, 2025 | 698.00 | 699.90 | 676.60 | 683.15 | 683.15 | 1.55% | 12,500 |
| Dec 30, 2025 | 719.15 | 720.00 | 659.95 | 672.70 | 672.70 | -6.46% | 36,750 |
| Dec 29, 2025 | 719.00 | 724.00 | 700.05 | 719.15 | 719.15 | 2.28% | 16,000 |
| Dec 26, 2025 | 714.95 | 715.00 | 699.95 | 703.15 | 703.15 | 1.06% | 4,750 |
| Dec 24, 2025 | 700.00 | 702.00 | 689.00 | 695.75 | 695.75 | -0.87% | 11,250 |
| Dec 23, 2025 | 711.00 | 737.80 | 685.05 | 701.85 | 701.85 | -2.48% | 29,500 |
| Dec 22, 2025 | 699.00 | 723.90 | 699.00 | 719.70 | 719.70 | 3.65% | 23,750 |
| Dec 19, 2025 | 675.35 | 698.90 | 675.35 | 694.35 | 694.35 | 3.20% | 10,500 |
| Dec 18, 2025 | 665.00 | 683.60 | 652.05 | 672.80 | 672.80 | 2.40% | 14,000 |
| Dec 17, 2025 | 665.60 | 685.80 | 655.00 | 657.05 | 657.05 | -1.28% | 12,000 |
| Dec 16, 2025 | 670.00 | 712.50 | 656.00 | 665.60 | 665.60 | -0.44% | 36,000 |
| Dec 15, 2025 | 684.95 | 684.95 | 666.10 | 668.55 | 668.55 | 1.20% | 37,500 |
| Dec 12, 2025 | 694.95 | 694.95 | 660.00 | 660.65 | 660.65 | -2.84% | 15,500 |
| Dec 11, 2025 | 699.00 | 699.00 | 672.50 | 679.95 | 679.95 | -1.46% | 7,250 |
| Dec 10, 2025 | 685.00 | 716.00 | 685.00 | 690.05 | 690.05 | 1.08% | 34,750 |
| Dec 9, 2025 | 598.00 | 689.00 | 580.00 | 682.65 | 682.65 | 11.53% | 61,750 |
| Dec 8, 2025 | 642.00 | 651.00 | 608.00 | 612.10 | 612.10 | -4.53% | 40,250 |
| Dec 5, 2025 | 670.00 | 670.00 | 632.00 | 641.15 | 641.15 | -4.38% | 61,500 |
| Dec 4, 2025 | 679.00 | 690.00 | 660.20 | 670.55 | 670.55 | -0.30% | 14,500 |
| Dec 3, 2025 | 709.95 | 709.95 | 662.00 | 672.60 | 672.60 | -2.52% | 31,000 |
| Dec 2, 2025 | 704.00 | 715.00 | 680.00 | 690.00 | 690.00 | -2.00% | 31,750 |
| Dec 1, 2025 | 720.10 | 724.00 | 702.00 | 704.10 | 704.10 | -1.43% | 12,250 |
| Nov 28, 2025 | 718.00 | 729.90 | 710.40 | 714.35 | 714.35 | -0.63% | 19,250 |
| Nov 27, 2025 | 740.00 | 740.00 | 715.10 | 718.90 | 718.90 | -1.09% | 17,750 |
| Nov 26, 2025 | 717.10 | 745.00 | 717.10 | 726.85 | 726.85 | 0.48% | 26,250 |
| Nov 25, 2025 | 729.00 | 743.80 | 720.00 | 723.40 | 723.40 | -0.63% | 15,000 |
| Nov 24, 2025 | 756.00 | 756.00 | 720.00 | 728.00 | 728.00 | -1.99% | 30,000 |
| Nov 21, 2025 | 730.00 | 753.00 | 720.00 | 742.75 | 742.75 | 0.36% | 20,250 |
| Nov 20, 2025 | 725.10 | 745.00 | 716.60 | 740.05 | 740.05 | 1.44% | 21,250 |
| Nov 19, 2025 | 760.00 | 768.00 | 724.00 | 729.55 | 729.55 | -3.53% | 25,250 |
| Nov 18, 2025 | 737.00 | 758.70 | 700.00 | 756.25 | 756.25 | 2.60% | 53,750 |
| Nov 17, 2025 | 760.00 | 779.00 | 728.25 | 737.05 | 737.05 | -3.29% | 32,250 |
| Nov 14, 2025 | 779.05 | 785.00 | 742.25 | 762.15 | 762.15 | -1.68% | 23,750 |
| Nov 13, 2025 | 775.00 | 788.85 | 759.00 | 775.20 | 775.20 | -1.07% | 28,250 |
| Nov 12, 2025 | 764.00 | 805.00 | 717.10 | 783.60 | 783.60 | 3.07% | 111,750 |
| Nov 11, 2025 | 737.90 | 771.00 | 680.00 | 760.25 | 760.25 | 2.16% | 127,000 |
| Nov 10, 2025 | 687.95 | 749.30 | 645.00 | 744.20 | 744.20 | 19.18% | 345,750 |
| Nov 7, 2025 | 610.95 | 627.10 | 600.00 | 624.45 | 624.45 | 3.40% | 76,250 |
| Nov 6, 2025 | 585.00 | 607.80 | 581.45 | 603.90 | 603.90 | 3.86% | 50,750 |
| Nov 4, 2025 | 590.00 | 600.00 | 576.05 | 581.45 | 581.45 | -0.11% | 31,250 |
| Nov 3, 2025 | 560.00 | 588.00 | 560.00 | 582.10 | 582.10 | 3.44% | 12,250 |
| Oct 31, 2025 | 568.00 | 569.00 | 560.55 | 562.75 | 562.75 | -0.35% | 11,250 |
| Oct 30, 2025 | 580.00 | 582.70 | 560.55 | 564.70 | 564.70 | -2.72% | 8,250 |
| Oct 29, 2025 | 573.00 | 581.60 | 573.00 | 580.50 | 580.50 | 1.42% | 7,000 |
| Oct 28, 2025 | 585.00 | 585.00 | 551.10 | 572.40 | 572.40 | -2.39% | 47,000 |
| Oct 27, 2025 | 575.00 | 613.00 | 575.00 | 586.40 | 586.40 | 2.43% | 30,000 |
| Oct 24, 2025 | 570.15 | 577.00 | 551.15 | 572.50 | 572.50 | 0.41% | 21,750 |
| Oct 23, 2025 | 615.00 | 615.00 | 550.55 | 570.15 | 570.15 | -6.49% | 52,250 |
| Oct 21, 2025 | 618.00 | 620.00 | 605.00 | 609.70 | 609.70 | 0.42% | 5,500 |
| Oct 20, 2025 | 629.90 | 630.00 | 600.05 | 607.15 | 607.15 | -0.86% | 29,750 |
| Oct 17, 2025 | 579.00 | 615.00 | 579.00 | 612.40 | 612.40 | 4.92% | 72,000 |
| Oct 16, 2025 | 580.00 | 592.00 | 555.05 | 583.70 | 583.70 | 3.62% | 19,250 |
| Oct 15, 2025 | 572.00 | 577.00 | 538.05 | 563.30 | 563.30 | 1.44% | 34,750 |
| Oct 14, 2025 | 599.40 | 608.50 | 550.00 | 555.30 | 555.30 | -5.48% | 42,750 |