Skip to main content
Vishal Mega Mart Limited (NSE:VMM)
India flag India · Delayed Price · Currency is INR
111.85
-3.06 (-2.66%)
At close: Mar 6, 2026

Vishal Mega Mart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026113.80114.28110.84111.85111.85-2.66%13,044,080
Mar 5, 2026113.00115.50111.90114.91114.912.95%31,328,470
Mar 4, 2026115.00115.65110.50111.62111.62-4.79%29,602,040
Mar 2, 2026117.02118.60115.79117.23117.23-0.47%19,910,500
Feb 27, 2026118.83121.25117.00117.78117.78-7.65%786,031,800
Feb 26, 2026123.00129.50123.00127.53127.533.71%40,225,820
Feb 25, 2026124.02124.44121.71122.97122.97-0.50%7,827,133
Feb 24, 2026120.32125.74119.30123.59123.592.72%20,847,010
Feb 23, 2026117.80120.65116.51120.32120.322.93%5,859,775
Feb 20, 2026117.80117.94115.35116.90116.90-1.45%7,546,543
Feb 19, 2026120.00120.44117.10118.62118.62-1.23%3,032,929
Feb 18, 2026119.61121.04119.15120.10120.100.03%2,993,084
Feb 17, 2026120.00120.64119.51120.06120.06-0.01%2,621,732
Feb 16, 2026121.01121.10119.67120.07120.07-1.51%2,841,683
Feb 13, 2026123.00123.20121.01121.91121.91-1.58%4,166,950
Feb 12, 2026125.00125.38122.75123.87123.87-1.28%4,627,238
Feb 11, 2026125.20126.47123.95125.48125.48-1.04%6,181,676
Feb 10, 2026122.50127.59121.95126.80126.803.71%9,315,434
Feb 9, 2026122.45122.90121.45122.26122.260.06%4,078,498
Feb 6, 2026122.10122.69120.62122.19122.19-0.70%4,128,044
Feb 5, 2026120.70124.40119.60123.05123.051.96%9,534,909
Feb 4, 2026121.49121.80119.62120.69120.69-0.31%6,251,087
Feb 3, 2026125.95125.95120.75121.07121.07-0.65%12,375,490
Feb 2, 2026124.00125.00121.61121.86121.86-2.10%6,388,694
Feb 1, 2026126.00129.50119.10124.47124.47-1.18%4,858,431
Jan 30, 2026121.05127.00121.00125.95125.953.39%13,754,540
Jan 29, 2026120.45123.40118.85121.82121.821.64%11,273,290
Jan 28, 2026125.64126.35117.35119.86119.86-4.13%36,472,050
Jan 27, 2026125.00126.99122.80125.02125.020.35%6,349,927
Jan 23, 2026123.56125.20122.50124.58124.580.29%5,464,470
Jan 22, 2026123.59125.25121.80124.22124.221.47%8,317,970
Jan 21, 2026123.20123.70120.90122.42122.42-1.15%9,930,825
Jan 20, 2026126.06126.32122.01123.84123.84-1.96%11,866,590
Jan 19, 2026128.50129.96126.00126.32126.32-2.49%5,282,448
Jan 16, 2026130.00130.50128.48129.54129.54-0.44%4,243,585
Jan 14, 2026127.01130.47126.31130.11130.111.51%9,081,316
Jan 13, 2026128.00129.22126.44128.17128.17-0.05%6,893,491
Jan 12, 2026128.99128.99125.50128.24128.24-0.74%7,335,205
Jan 9, 2026128.45129.99127.67129.19129.190.36%3,847,203
Jan 8, 2026131.00131.14128.15128.73128.73-2.02%5,941,625
Jan 7, 2026131.00131.65129.23131.39131.390.01%8,554,665
Jan 6, 2026134.40134.40128.70131.38131.38-2.35%13,460,840
Jan 5, 2026137.26137.26132.63134.54134.54-1.04%5,894,279
Jan 2, 2026135.95136.95134.50135.95135.950.10%3,508,100
Jan 1, 2026136.25137.40135.50135.81135.81-0.41%1,509,099
Dec 31, 2025135.13136.80134.62136.37136.371.13%7,479,398
Dec 30, 2025135.85136.10133.50134.85134.85-1.08%6,757,230
Dec 29, 2025135.60137.82135.09136.32136.320.04%4,790,665
Dec 26, 2025136.50137.50134.72136.26136.26-0.38%5,008,679
Dec 24, 2025136.90137.59136.01136.78136.78-5,226,745
Dec 23, 2025137.00138.50135.88136.78136.780.03%6,029,393
Dec 22, 2025137.81137.82134.88136.74136.74-0.96%9,844,719
Dec 19, 2025133.21139.50133.21138.07138.073.70%16,815,510
Dec 18, 2025133.85134.15132.16133.14133.14-0.53%5,520,116
Dec 17, 2025135.90135.97132.76133.85133.85-1.58%7,584,575
Dec 16, 2025133.85136.50132.88136.00136.001.70%8,443,472
Dec 15, 2025134.17134.36131.85133.73133.73-0.77%5,502,936
Dec 12, 2025131.99135.10130.24134.77134.772.32%7,044,688
Dec 11, 2025130.40132.49128.32131.72131.720.52%8,247,314
Dec 10, 2025131.00131.49128.65131.04131.04-0.02%8,377,289
Dec 9, 2025128.70131.75125.32131.07131.070.82%14,803,420
Dec 8, 2025132.55132.93129.01130.01130.01-2.27%5,188,710
Dec 5, 2025133.31134.11132.67133.03133.03-0.58%3,254,186
Dec 4, 2025134.00134.31132.70133.81133.81-0.51%3,909,061
Dec 3, 2025135.00135.00132.30134.49134.49-0.75%14,200,554
Dec 2, 2025134.19135.90133.12135.51135.511.14%7,710,322
Dec 1, 2025136.39136.85133.75133.98133.98-1.34%5,358,606
Nov 28, 2025135.50137.99135.01135.80135.800.30%8,483,943
Nov 27, 2025134.50135.98133.06135.40135.400.30%9,005,133
Nov 26, 2025133.40136.36132.49135.00135.000.80%9,936,324
Nov 25, 2025132.00135.40129.60133.93133.930.25%13,208,850
Nov 24, 2025130.93136.86128.57133.59133.592.04%24,361,990
Nov 21, 2025135.38135.38130.00130.92130.92-3.28%14,733,180
Nov 20, 2025138.40138.50134.53135.36135.36-1.38%7,973,151
Nov 19, 2025135.00138.93134.61137.25137.252.35%17,237,080
Nov 18, 2025137.00137.60133.85134.10134.10-1.83%12,900,810
Nov 17, 2025137.70138.75135.65136.60136.60-0.25%13,874,650
Nov 14, 2025139.90142.50136.17136.94136.94-0.88%17,526,570
Nov 13, 2025139.18140.85137.42138.16138.16-0.27%6,351,190
Nov 12, 2025137.88139.37135.95138.54138.540.97%6,840,213
Nov 11, 2025140.23140.72135.60137.21137.21-2.15%21,014,280
Nov 10, 2025143.20143.70139.80140.23140.23-2.06%5,026,956
Nov 7, 2025141.10144.45141.02143.18143.181.55%8,313,343
Nov 6, 2025142.90143.90140.60141.00141.00-1.74%7,508,025
Nov 4, 2025142.49144.37141.95143.49143.490.84%8,912,631
Nov 3, 2025144.69144.99142.00142.30142.30-1.65%7,145,130
Oct 31, 2025145.77147.07144.46144.69144.69-0.65%4,789,141
Oct 30, 2025147.25147.36145.35145.64145.64-1.17%3,827,902
Oct 29, 2025147.00148.18146.75147.36147.360.27%2,251,243
Oct 28, 2025147.55148.36145.90146.97146.97-0.63%6,520,447
Oct 27, 2025148.00149.82147.20147.90147.90-0.26%5,350,202
Oct 24, 2025146.60148.70146.15148.29148.291.27%4,645,291
Oct 23, 2025148.20149.24145.45146.43146.43-1.11%6,754,873
Oct 21, 2025148.09149.43147.50148.08148.080.02%699,825
Oct 20, 2025148.45149.10147.47148.05148.05-0.26%3,553,862
Oct 17, 2025147.20149.10146.39148.43148.43-0.02%6,885,053
Oct 16, 2025145.79149.11145.79148.46148.462.65%7,838,818
Oct 15, 2025145.82146.41143.60144.63144.63-0.74%6,185,154
Oct 14, 2025147.65147.96145.31145.71145.71-1.33%8,102,224
Oct 13, 2025146.25148.35146.15147.67147.671.01%8,606,629