VMS TMT Limited (NSE:VMSTMT)
India
· Delayed Price · Currency is INR 46.67
-0.23 (-0.49%)
At close: Apr 28, 2026
VMS TMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.20 | 47.39 | 46.20 | 46.67 | 46.67 | -0.49% | 28,853 |
| Apr 27, 2026 | 46.50 | 47.47 | 46.00 | 46.90 | 46.90 | 1.85% | 36,559 |
| Apr 24, 2026 | 46.11 | 47.19 | 44.85 | 46.05 | 46.05 | 0.07% | 304,403 |
| Apr 23, 2026 | 46.05 | 46.82 | 45.96 | 46.02 | 46.02 | -1.90% | 37,012 |
| Apr 22, 2026 | 46.70 | 47.30 | 46.26 | 46.91 | 46.91 | 0.04% | 51,888 |
| Apr 21, 2026 | 46.77 | 47.36 | 46.26 | 46.89 | 46.89 | 0.75% | 37,403 |
| Apr 20, 2026 | 47.56 | 47.79 | 46.50 | 46.54 | 46.54 | -1.34% | 72,862 |
| Apr 17, 2026 | 47.20 | 47.49 | 46.50 | 47.17 | 47.17 | 1.22% | 116,770 |
| Apr 16, 2026 | 45.10 | 46.90 | 45.10 | 46.60 | 46.60 | 3.42% | 145,985 |
| Apr 15, 2026 | 45.00 | 45.90 | 44.00 | 45.06 | 45.06 | 1.76% | 104,308 |
| Apr 13, 2026 | 42.00 | 44.75 | 42.00 | 44.28 | 44.28 | 0.54% | 110,098 |
| Apr 10, 2026 | 43.20 | 44.80 | 43.16 | 44.04 | 44.04 | 2.63% | 75,253 |
| Apr 9, 2026 | 42.55 | 43.50 | 42.20 | 42.91 | 42.91 | 0.12% | 76,950 |
| Apr 8, 2026 | 41.40 | 43.25 | 40.80 | 42.86 | 42.86 | 6.51% | 200,632 |
| Apr 7, 2026 | 39.00 | 41.50 | 38.76 | 40.24 | 40.24 | 1.82% | 233,609 |
| Apr 6, 2026 | 37.90 | 39.99 | 37.67 | 39.52 | 39.52 | 3.29% | 259,310 |
| Apr 2, 2026 | 36.40 | 39.39 | 36.22 | 38.26 | 38.26 | 1.67% | 106,274 |
| Apr 1, 2026 | 35.20 | 37.99 | 35.20 | 37.63 | 37.63 | 9.04% | 119,388 |
| Mar 30, 2026 | 36.93 | 37.00 | 33.50 | 34.51 | 34.51 | -7.38% | 211,198 |
| Mar 27, 2026 | 39.58 | 39.60 | 37.00 | 37.26 | 37.26 | -5.86% | 223,151 |
| Mar 25, 2026 | 40.60 | 40.80 | 39.26 | 39.58 | 39.58 | -0.28% | 322,812 |
| Mar 24, 2026 | 40.20 | 40.20 | 39.52 | 39.69 | 39.69 | 0.18% | 96,812 |
| Mar 23, 2026 | 41.32 | 41.32 | 39.40 | 39.62 | 39.62 | -4.11% | 73,748 |
| Mar 20, 2026 | 41.41 | 42.03 | 41.11 | 41.32 | 41.32 | 0.32% | 58,171 |
| Mar 19, 2026 | 41.00 | 41.82 | 41.00 | 41.19 | 41.19 | -3.15% | 52,325 |
| Mar 18, 2026 | 42.55 | 43.50 | 42.00 | 42.53 | 42.53 | 0.83% | 73,274 |
| Mar 17, 2026 | 39.50 | 45.00 | 38.70 | 42.18 | 42.18 | 8.21% | 493,399 |
| Mar 16, 2026 | 39.65 | 40.49 | 38.40 | 38.98 | 38.98 | -3.23% | 94,675 |
| Mar 13, 2026 | 41.53 | 41.56 | 40.01 | 40.28 | 40.28 | -2.73% | 113,045 |
| Mar 12, 2026 | 41.60 | 42.14 | 40.59 | 41.41 | 41.41 | -0.98% | 90,507 |
| Mar 11, 2026 | 42.00 | 43.28 | 41.50 | 41.82 | 41.82 | -1.04% | 57,950 |
| Mar 10, 2026 | 41.80 | 42.82 | 41.53 | 42.26 | 42.26 | 2.15% | 60,799 |
| Mar 9, 2026 | 41.00 | 41.94 | 41.00 | 41.37 | 41.37 | -3.09% | 71,941 |
| Mar 6, 2026 | 42.05 | 43.35 | 42.05 | 42.69 | 42.69 | -0.51% | 71,875 |
| Mar 5, 2026 | 43.00 | 43.49 | 42.25 | 42.91 | 42.91 | - | 79,994 |
| Mar 4, 2026 | 42.50 | 43.36 | 42.49 | 42.91 | 42.91 | -2.26% | 97,297 |
| Mar 2, 2026 | 41.00 | 45.08 | 41.00 | 43.90 | 43.90 | -5.02% | 191,660 |
| Feb 27, 2026 | 46.84 | 47.15 | 45.95 | 46.22 | 46.22 | -1.64% | 75,901 |
| Feb 26, 2026 | 47.95 | 47.95 | 46.54 | 46.99 | 46.99 | 0.97% | 54,607 |
| Feb 25, 2026 | 47.01 | 47.40 | 46.40 | 46.54 | 46.54 | -0.28% | 57,140 |
| Feb 24, 2026 | 47.70 | 47.88 | 46.50 | 46.67 | 46.67 | -1.33% | 75,975 |
| Feb 23, 2026 | 48.34 | 48.67 | 47.00 | 47.30 | 47.30 | -2.13% | 59,285 |
| Feb 20, 2026 | 48.55 | 49.90 | 47.60 | 48.33 | 48.33 | -2.82% | 100,444 |
| Feb 19, 2026 | 50.30 | 50.77 | 49.20 | 49.73 | 49.73 | -2.13% | 73,368 |
| Feb 18, 2026 | 50.70 | 51.31 | 50.50 | 50.81 | 50.81 | -0.68% | 61,556 |
| Feb 17, 2026 | 49.60 | 52.70 | 49.60 | 51.16 | 51.16 | 1.51% | 198,849 |
| Feb 16, 2026 | 50.95 | 51.39 | 50.00 | 50.40 | 50.40 | -2.10% | 170,159 |
| Feb 13, 2026 | 51.30 | 52.20 | 50.31 | 51.48 | 51.48 | 0.06% | 213,844 |
| Feb 12, 2026 | 52.26 | 52.40 | 50.90 | 51.45 | 51.45 | -1.55% | 55,711 |
| Feb 11, 2026 | 51.10 | 52.45 | 50.76 | 52.26 | 52.26 | 2.55% | 144,419 |
| Feb 10, 2026 | 51.60 | 51.85 | 50.24 | 50.96 | 50.96 | -0.99% | 74,160 |
| Feb 9, 2026 | 50.00 | 52.38 | 49.51 | 51.47 | 51.47 | 3.37% | 200,254 |
| Feb 6, 2026 | 48.60 | 50.49 | 48.27 | 49.79 | 49.79 | 1.97% | 234,954 |
| Feb 5, 2026 | 48.60 | 49.40 | 48.60 | 48.83 | 48.83 | -0.99% | 53,689 |
| Feb 4, 2026 | 48.30 | 49.64 | 48.30 | 49.32 | 49.32 | 0.82% | 71,787 |
| Feb 3, 2026 | 49.00 | 49.39 | 48.50 | 48.92 | 48.92 | 3.97% | 101,162 |
| Feb 2, 2026 | 47.10 | 47.45 | 46.11 | 47.05 | 47.05 | -0.80% | 72,747 |
| Feb 1, 2026 | 49.01 | 49.50 | 47.01 | 47.43 | 47.43 | -4.03% | 83,131 |
| Jan 30, 2026 | 49.50 | 49.93 | 48.65 | 49.42 | 49.42 | -1.75% | 79,226 |
| Jan 29, 2026 | 49.55 | 51.58 | 49.55 | 50.30 | 50.30 | 0.16% | 404,383 |
| Jan 28, 2026 | 49.45 | 51.42 | 49.10 | 50.22 | 50.22 | -0.46% | 86,676 |
| Jan 27, 2026 | 47.21 | 50.95 | 46.48 | 50.45 | 50.45 | 6.57% | 334,931 |
| Jan 23, 2026 | 50.49 | 50.49 | 47.10 | 47.34 | 47.34 | -5.30% | 132,814 |
| Jan 22, 2026 | 51.50 | 51.80 | 49.50 | 49.99 | 49.99 | -2.33% | 190,508 |
| Jan 21, 2026 | 44.71 | 54.20 | 44.65 | 51.18 | 51.18 | 12.71% | 1,585,625 |
| Jan 20, 2026 | 46.26 | 47.07 | 45.00 | 45.41 | 45.41 | -3.71% | 201,327 |
| Jan 19, 2026 | 47.17 | 48.19 | 46.87 | 47.16 | 47.16 | -1.95% | 96,857 |
| Jan 16, 2026 | 47.82 | 48.71 | 47.51 | 48.10 | 48.10 | 0.54% | 216,995 |
| Jan 14, 2026 | 47.50 | 48.60 | 47.19 | 47.84 | 47.84 | -0.79% | 195,941 |
| Jan 13, 2026 | 49.05 | 49.20 | 48.00 | 48.22 | 48.22 | -0.23% | 84,659 |
| Jan 12, 2026 | 48.00 | 49.83 | 47.13 | 48.33 | 48.33 | -0.90% | 223,016 |
| Jan 9, 2026 | 51.10 | 51.41 | 48.22 | 48.77 | 48.77 | -4.58% | 178,749 |
| Jan 8, 2026 | 52.54 | 52.95 | 51.00 | 51.11 | 51.11 | -3.27% | 100,510 |
| Jan 7, 2026 | 52.50 | 53.20 | 52.32 | 52.84 | 52.84 | 0.25% | 57,341 |
| Jan 6, 2026 | 53.95 | 53.95 | 52.50 | 52.71 | 52.71 | -2.01% | 37,525 |
| Jan 5, 2026 | 55.50 | 55.50 | 53.25 | 53.79 | 53.79 | -2.04% | 83,958 |
| Jan 2, 2026 | 54.25 | 55.40 | 53.72 | 54.91 | 54.91 | 1.48% | 127,481 |
| Jan 1, 2026 | 55.50 | 55.68 | 53.71 | 54.11 | 54.11 | -2.01% | 78,604 |
| Dec 31, 2025 | 53.30 | 55.90 | 52.62 | 55.22 | 55.22 | 4.70% | 394,324 |
| Dec 30, 2025 | 51.90 | 52.89 | 51.31 | 52.74 | 52.74 | 2.43% | 178,846 |
| Dec 29, 2025 | 53.30 | 53.30 | 51.11 | 51.49 | 51.49 | -3.40% | 159,208 |
| Dec 26, 2025 | 53.56 | 54.00 | 52.90 | 53.30 | 53.30 | -1.24% | 135,899 |
| Dec 24, 2025 | 54.00 | 54.74 | 53.70 | 53.97 | 53.97 | -0.26% | 53,981 |
| Dec 23, 2025 | 54.05 | 55.29 | 53.91 | 54.11 | 54.11 | 0.58% | 161,974 |
| Dec 22, 2025 | 52.50 | 54.18 | 52.49 | 53.80 | 53.80 | 2.91% | 164,326 |
| Dec 19, 2025 | 53.18 | 53.60 | 52.00 | 52.28 | 52.28 | -1.69% | 103,406 |
| Dec 18, 2025 | 51.01 | 55.00 | 50.77 | 53.18 | 53.18 | 2.47% | 199,056 |
| Dec 17, 2025 | 52.55 | 53.42 | 51.71 | 51.90 | 51.90 | -2.59% | 85,193 |
| Dec 16, 2025 | 53.75 | 56.31 | 53.03 | 53.28 | 53.28 | -0.87% | 280,902 |
| Dec 15, 2025 | 53.68 | 54.21 | 52.93 | 53.75 | 53.75 | 0.13% | 123,952 |
| Dec 12, 2025 | 53.45 | 54.00 | 52.51 | 53.68 | 53.68 | 0.79% | 92,073 |
| Dec 11, 2025 | 51.80 | 53.90 | 51.66 | 53.26 | 53.26 | 1.87% | 183,135 |
| Dec 10, 2025 | 53.65 | 54.00 | 51.79 | 52.28 | 52.28 | -1.58% | 167,232 |
| Dec 9, 2025 | 50.99 | 53.89 | 50.59 | 53.12 | 53.12 | 3.17% | 247,567 |
| Dec 8, 2025 | 53.30 | 53.78 | 51.15 | 51.49 | 51.49 | -4.12% | 136,389 |
| Dec 5, 2025 | 54.10 | 54.49 | 52.65 | 53.70 | 53.70 | -0.76% | 188,112 |
| Dec 4, 2025 | 55.82 | 56.40 | 53.97 | 54.11 | 54.11 | -3.06% | 219,966 |
| Dec 3, 2025 | 58.40 | 58.40 | 55.41 | 55.82 | 55.82 | -3.96% | 182,438 |
| Dec 2, 2025 | 60.15 | 60.15 | 58.00 | 58.12 | 58.12 | -3.42% | 141,299 |
| Dec 1, 2025 | 61.50 | 61.79 | 59.85 | 60.18 | 60.18 | -1.67% | 112,954 |