V-MARC India Limited (NSE:VMARCIND)
India
· Delayed Price · Currency is INR 997.95
+17.90 (1.83%)
Apr 29, 2026, 3:28 PM IST
V-MARC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 983.00 | 1,007.95 | 982.55 | 997.95 | 997.95 | 1.83% | 16,500 |
| Apr 28, 2026 | 1,000.00 | 1,014.90 | 961.55 | 980.05 | 980.05 | -0.07% | 25,250 |
| Apr 27, 2026 | 905.00 | 990.00 | 905.00 | 980.70 | 980.70 | 9.62% | 32,250 |
| Apr 24, 2026 | 902.00 | 932.95 | 888.00 | 894.60 | 894.60 | -3.56% | 25,500 |
| Apr 23, 2026 | 919.00 | 944.85 | 890.00 | 927.65 | 927.65 | 0.94% | 23,500 |
| Apr 22, 2026 | 964.95 | 968.00 | 910.05 | 919.00 | 919.00 | -3.77% | 34,000 |
| Apr 21, 2026 | 919.90 | 963.95 | 919.90 | 955.00 | 955.00 | 5.32% | 47,250 |
| Apr 20, 2026 | 855.00 | 922.80 | 830.00 | 906.75 | 906.75 | 7.28% | 57,250 |
| Apr 17, 2026 | 837.00 | 856.00 | 835.00 | 845.20 | 845.20 | 0.96% | 15,000 |
| Apr 16, 2026 | 869.95 | 874.00 | 820.00 | 837.15 | 837.15 | -1.84% | 40,500 |
| Apr 15, 2026 | 781.00 | 858.00 | 781.00 | 852.85 | 852.85 | 11.73% | 69,000 |
| Apr 13, 2026 | 759.00 | 795.00 | 755.30 | 763.30 | 763.30 | -4.33% | 34,250 |
| Apr 10, 2026 | 770.00 | 799.50 | 755.00 | 797.85 | 797.85 | 4.84% | 34,000 |
| Apr 9, 2026 | 723.00 | 765.00 | 723.00 | 761.00 | 761.00 | 6.03% | 36,250 |
| Apr 8, 2026 | 700.10 | 735.00 | 700.00 | 717.70 | 717.70 | 6.07% | 30,750 |
| Apr 7, 2026 | 704.00 | 710.00 | 670.00 | 676.65 | 676.65 | -1.38% | 39,500 |
| Apr 6, 2026 | 637.50 | 698.00 | 637.50 | 686.10 | 686.10 | 7.62% | 25,250 |
| Apr 2, 2026 | 621.00 | 641.05 | 614.95 | 637.50 | 637.50 | 2.66% | 17,000 |
| Apr 1, 2026 | 646.00 | 646.00 | 608.05 | 621.00 | 621.00 | 7.01% | 26,000 |
| Mar 30, 2026 | 605.00 | 608.95 | 575.00 | 580.30 | 580.30 | -3.67% | 67,000 |
| Mar 27, 2026 | 656.95 | 675.00 | 535.35 | 602.40 | 602.40 | -8.30% | 64,750 |
| Mar 25, 2026 | 654.00 | 665.00 | 654.00 | 656.95 | 656.95 | 3.52% | 9,000 |
| Mar 24, 2026 | 640.00 | 645.00 | 615.00 | 634.60 | 634.60 | 4.41% | 21,000 |
| Mar 23, 2026 | 642.00 | 648.00 | 602.50 | 607.80 | 607.80 | -6.61% | 31,000 |
| Mar 20, 2026 | 658.15 | 677.00 | 643.00 | 650.85 | 650.85 | -0.60% | 21,000 |
| Mar 19, 2026 | 672.00 | 689.65 | 651.00 | 654.75 | 654.75 | -4.02% | 23,000 |
| Mar 18, 2026 | 679.00 | 683.95 | 660.00 | 682.15 | 682.15 | 0.35% | 19,250 |
| Mar 17, 2026 | 697.00 | 697.00 | 678.25 | 679.75 | 679.75 | -0.45% | 11,000 |
| Mar 16, 2026 | 685.00 | 699.00 | 677.00 | 682.80 | 682.80 | -1.22% | 16,500 |
| Mar 13, 2026 | 675.00 | 695.00 | 671.00 | 691.20 | 691.20 | 2.15% | 24,750 |
| Mar 12, 2026 | 671.10 | 685.95 | 670.20 | 676.65 | 676.65 | -0.73% | 9,750 |
| Mar 11, 2026 | 683.40 | 701.00 | 680.00 | 681.60 | 681.60 | -0.26% | 10,500 |
| Mar 10, 2026 | 689.00 | 696.00 | 678.30 | 683.40 | 683.40 | -0.27% | 15,750 |
| Mar 9, 2026 | 675.05 | 689.00 | 665.05 | 685.25 | 685.25 | -1.96% | 38,000 |
| 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 |