Skip to main content
Vishal Mega Mart Limited (NSE:VMM)
India flag India · Delayed Price · Currency is INR
133.03
-0.78 (-0.58%)
At close: Dec 5, 2025

Vishal Mega Mart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 2025148.80148.80144.10146.20146.20-1.33%10,967,980
Oct 9, 2025150.90150.94147.51148.17148.17-1.33%6,078,445
Oct 8, 2025149.64150.50148.60150.17150.170.35%5,150,899
Oct 7, 2025150.35150.99148.50149.64149.64-0.66%6,347,696
Oct 6, 2025149.99152.18148.77150.63150.630.43%6,486,786
Oct 3, 2025148.76150.69147.60149.99149.990.83%9,622,514
Oct 1, 2025149.00150.41147.43148.76148.76-0.17%5,241,561
Sep 30, 2025147.90149.50145.40149.01149.011.43%11,220,170
Sep 29, 2025144.65149.60140.80146.91146.912.06%16,693,880
Sep 26, 2025146.00146.67142.00143.95143.95-1.42%9,049,431
Sep 25, 2025147.91147.91145.30146.02146.02-0.96%4,539,855
Sep 24, 2025149.93149.93146.35147.44147.44-1.67%6,119,260
Sep 23, 2025150.25150.99149.01149.94149.940.62%10,295,890
Sep 22, 2025151.35151.44148.31149.02149.02-2.19%6,606,460
Sep 19, 2025147.09153.40146.70152.35152.354.10%28,202,580
Sep 18, 2025149.00149.35146.03146.35146.35-1.49%9,340,478
Sep 17, 2025150.78151.21148.00148.57148.57-1.16%12,244,480
Sep 16, 2025150.50150.79149.65150.31150.31-0.07%6,028,576
Sep 15, 2025152.51152.54148.73150.41150.41-1.43%10,935,690
Sep 12, 2025150.99152.90150.54152.59152.591.45%11,921,490
Sep 11, 2025152.75153.08150.13150.41150.41-1.07%6,664,313
Sep 10, 2025153.74153.88151.18152.03152.03-0.75%9,386,788
Sep 9, 2025152.00153.80150.86153.18153.181.05%13,668,730
Sep 8, 2025153.20154.93151.00151.59151.59-0.58%8,696,782
Sep 5, 2025152.06155.32151.56152.48152.480.73%19,696,400
Sep 4, 2025149.40154.94148.01151.38151.383.30%48,251,360
Sep 3, 2025146.60147.51144.84146.55146.550.15%13,012,300
Sep 2, 2025149.25150.40145.51146.33146.33-1.86%13,893,840
Sep 1, 2025150.00150.70148.70149.10149.10-0.21%11,822,960
Aug 29, 2025151.00152.20147.02149.41149.41-0.78%26,346,060
Aug 28, 2025151.29154.20149.40150.59150.59-1.67%32,366,110
Aug 26, 2025149.60157.60146.51153.14153.142.85%318,291,400
Aug 25, 2025151.15151.16147.60148.89148.89-1.18%16,019,530
Aug 22, 2025150.41150.99148.17150.67150.670.28%20,483,920
Aug 21, 2025150.95151.01147.98150.25150.250.05%30,544,130
Aug 20, 2025148.50152.30147.62150.17150.172.01%34,782,390
Aug 19, 2025147.44148.68145.40147.21147.210.16%22,426,370
Aug 18, 2025149.80151.66145.51146.98146.980.29%30,869,070
Aug 14, 2025154.00155.60144.40146.56146.561.64%79,503,150
Aug 13, 2025141.50144.90141.21144.19144.192.98%16,283,900
Aug 12, 2025142.64144.16138.00140.02140.02-1.39%19,627,060
Aug 11, 2025140.00143.30138.17142.00142.002.15%17,502,410
Aug 8, 2025145.25145.60138.36139.01139.01-3.83%21,119,960
Aug 7, 2025146.00148.82142.49144.55144.55-1.24%20,606,110
Aug 6, 2025146.75149.17145.30146.37146.37-0.17%21,739,020
Aug 5, 2025142.50147.30142.12146.62146.623.49%27,919,390
Aug 4, 2025141.06142.40139.60141.68141.680.43%12,826,170
Aug 1, 2025139.90141.85139.30141.07141.071.10%10,033,210
Jul 31, 2025135.09140.00133.89139.54139.541.21%15,761,000
Jul 30, 2025136.94138.60133.55137.87137.870.90%14,818,990
Jul 29, 2025133.00136.99132.50136.64136.642.93%15,636,630
Jul 28, 2025139.95140.59131.35132.75132.75-5.13%20,415,710
Jul 25, 2025139.40140.43138.40139.93139.93-0.06%20,644,720
Jul 24, 2025141.45141.63138.75140.01140.01-0.65%9,903,001
Jul 23, 2025142.64143.42140.22140.93140.93-0.78%12,343,040
Jul 22, 2025140.00143.25139.68142.04142.041.70%23,371,290
Jul 21, 2025138.07140.70137.75139.66139.661.15%16,839,240
Jul 18, 2025137.30138.50136.17138.07138.070.83%6,886,531
Jul 17, 2025138.33139.38136.60136.93136.93-0.51%8,488,127
Jul 16, 2025138.05139.99136.55137.63137.630.39%14,933,180
Jul 15, 2025137.80138.45135.83137.10137.100.01%13,006,900
Jul 14, 2025133.70140.40133.65137.09137.092.60%58,160,930