Skip to main content
Vishal Mega Mart Limited (NSE:VMM)
India flag India · Delayed Price · Currency is INR
125.99
+0.28 (0.22%)
Apr 28, 2026, 3:30 PM IST

Vishal Mega Mart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026126.25129.40125.22125.99125.990.22%16,576,736
Apr 27, 2026124.80126.25122.84125.71125.711.92%10,724,270
Apr 24, 2026126.16127.32121.51123.34123.34-2.24%10,770,100
Apr 23, 2026124.50128.88123.52126.16126.161.28%24,545,000
Apr 22, 2026123.00124.80122.64124.56124.561.03%10,236,140
Apr 21, 2026118.61124.38118.51123.29123.293.95%18,492,060
Apr 20, 2026119.85120.25117.60118.61118.61-0.29%11,543,590
Apr 17, 2026117.95120.01116.43118.95118.951.19%30,756,980
Apr 16, 2026117.74118.93116.33117.55117.550.17%7,881,527
Apr 15, 2026116.51117.70116.00117.35117.352.45%9,325,165
Apr 13, 2026110.29115.98110.29114.54114.540.03%10,656,900
Apr 10, 2026112.33114.95112.33114.50114.502.17%8,687,571
Apr 9, 2026116.44117.54110.13112.07112.07-3.88%26,742,880
Apr 8, 2026116.85117.34113.36116.59116.593.62%18,398,110
Apr 7, 2026112.99114.60111.64112.52112.52-1.07%10,760,970
Apr 6, 2026107.01114.05105.52113.74113.745.43%25,229,390
Apr 2, 2026104.00108.89101.50107.88107.882.64%19,225,190
Apr 1, 2026108.98108.99104.25105.11105.11-0.18%19,303,940
Mar 30, 2026104.00106.80102.60105.30105.30-1.01%18,221,821
Mar 27, 2026106.22108.14105.60106.37106.37-1.34%9,778,614
Mar 25, 2026108.20110.27107.01107.81107.810.82%13,147,010
Mar 24, 2026102.40107.64100.80106.93106.937.27%27,135,840
Mar 23, 2026101.78103.4098.7799.6899.68-2.56%17,445,020
Mar 20, 2026104.35104.98101.90102.30102.30-0.72%9,665,825
Mar 19, 2026105.00105.64102.60103.04103.04-4.50%9,443,921
Mar 18, 2026103.01108.80102.80107.90107.904.55%16,580,940
Mar 17, 2026106.80106.80102.31103.20103.20-2.73%40,895,500
Mar 16, 2026102.05106.85100.79106.10106.103.22%14,135,080
Mar 13, 2026105.40106.50101.81102.79102.79-3.09%15,220,860
Mar 12, 2026107.52107.52104.80106.07106.07-1.81%14,456,360
Mar 11, 2026111.50111.67107.70108.02108.02-2.96%12,010,900
Mar 10, 2026112.50112.77109.05111.32111.322.46%16,474,850
Mar 9, 2026108.10109.99105.60108.65108.65-2.86%14,392,180
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