VMART.NS(VMART.NS)
VMART.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $818.05 | $823.00 | $807.60 | $814.70 | 78,368 |
| 8/10/2026 | $790.00 | $820.00 | $782.85 | $818.40 | 83,614 |
| 8/7/2026 | $815.00 | $819.80 | $785.40 | $799.35 | 61,931 |
| 8/6/2026 | $807.10 | $823.25 | $806.00 | $813.90 | 146,280 |
| 8/5/2026 | $785.00 | $811.55 | $775.50 | $807.05 | 235,276 |
| 8/4/2026 | $781.95 | $785.00 | $770.00 | $775.35 | 47,624 |
| 8/3/2026 | $782.90 | $786.00 | $765.80 | $777.95 | 104,166 |
| 7/31/2026 | $755.70 | $783.00 | $745.70 | $779.10 | 100,476 |
| 7/30/2026 | $725.75 | $768.25 | $725.75 | $764.20 | 144,098 |
| 7/29/2026 | $718.45 | $757.20 | $712.15 | $748.00 | 170,102 |
| 7/28/2026 | $722.45 | $727.00 | $708.50 | $714.15 | 106,261 |
| 7/27/2026 | $724.65 | $725.40 | $682.65 | $714.95 | 258,792 |
| 7/24/2026 | $758.00 | $792.30 | $715.00 | $724.65 | 1.11M |
| 7/23/2026 | $765.10 | $770.00 | $752.10 | $759.70 | 54,100 |
| 7/22/2026 | $774.25 | $778.85 | $765.10 | $768.85 | 42,253 |
| 7/21/2026 | $781.20 | $782.50 | $771.60 | $774.20 | 110,176 |
| 7/20/2026 | $743.10 | $798.00 | $737.40 | $785.10 | 185,878 |
| 7/17/2026 | $748.00 | $753.95 | $733.80 | $746.20 | 79,161 |
| 7/16/2026 | $748.00 | $758.00 | $742.55 | $748.00 | 61,133 |
| 7/15/2026 | $754.00 | $763.70 | $741.50 | $747.70 | 67,566 |
| 7/14/2026 | $765.00 | $767.65 | $742.05 | $749.90 | 191,976 |
| 7/13/2026 | $778.00 | $780.00 | $765.00 | $767.90 | 35,828 |
| 7/10/2026 | $778.45 | $792.45 | $772.80 | $777.85 | 82,426 |
| 7/9/2026 | $781.55 | $791.70 | $777.00 | $779.60 | 93,665 |
| 7/8/2026 | $776.00 | $802.00 | $767.35 | $784.95 | 174,151 |
| 7/7/2026 | $799.35 | $799.35 | $775.85 | $782.40 | 81,938 |
| 7/6/2026 | $804.90 | $804.90 | $787.60 | $799.35 | 98,193 |
| 7/3/2026 | $793.20 | $800.80 | $792.10 | $797.90 | 79,848 |
| 7/2/2026 | $804.95 | $824.45 | $782.80 | $790.05 | 503,629 |
| 7/1/2026 | $771.00 | $801.90 | $770.95 | $796.55 | 256,780 |
| 6/30/2026 | $762.90 | $784.20 | $762.00 | $779.05 | 130,122 |
| 6/29/2026 | $752.00 | $772.00 | $752.00 | $755.40 | 123,734 |
| 6/25/2026 | $778.10 | $782.15 | $750.95 | $762.10 | 96,658 |
| 6/24/2026 | $767.00 | $793.00 | $761.00 | $778.05 | 159,108 |
| 6/23/2026 | $773.70 | $780.75 | $760.20 | $766.20 | 125,311 |
| 6/22/2026 | $804.85 | $804.85 | $767.05 | $778.55 | 221,999 |
| 6/19/2026 | $789.20 | $803.00 | $773.05 | $797.80 | 168,516 |
| 6/18/2026 | $767.00 | $797.00 | $761.25 | $789.20 | 374,813 |
| 6/17/2026 | $731.95 | $770.30 | $728.20 | $763.95 | 610,297 |
| 6/16/2026 | $733.70 | $734.00 | $709.00 | $731.90 | 250,545 |
| 6/15/2026 | $724.95 | $753.00 | $723.15 | $731.95 | 233,113 |
| 6/12/2026 | $705.90 | $720.80 | $696.80 | $719.75 | 138,360 |
| 6/11/2026 | $690.00 | $704.00 | $675.30 | $697.80 | 103,363 |
| 6/10/2026 | $690.95 | $708.65 | $682.10 | $690.85 | 222,765 |
| 6/9/2026 | $655.00 | $697.00 | $655.00 | $690.95 | 181,978 |
| 6/8/2026 | $663.95 | $665.85 | $641.05 | $652.90 | 156,075 |
| 6/5/2026 | $672.95 | $683.45 | $662.25 | $665.55 | 96,278 |
| 6/4/2026 | $683.90 | $689.05 | $666.50 | $672.35 | 168,556 |
| 6/3/2026 | $693.75 | $693.85 | $680.10 | $684.95 | 288,991 |
| 6/2/2026 | $672.05 | $694.00 | $667.15 | $690.25 | 214,275 |
| 6/1/2026 | $676.00 | $695.00 | $666.80 | $679.85 | 373,701 |
| 5/29/2026 | $666.05 | $681.10 | $658.55 | $666.75 | 191,939 |
| 5/27/2026 | $667.10 | $670.10 | $655.10 | $664.75 | 99,818 |
| 5/26/2026 | $663.00 | $670.00 | $654.25 | $664.15 | 222,805 |
| 5/25/2026 | $642.95 | $662.00 | $642.95 | $658.80 | 157,282 |
| 5/22/2026 | $636.75 | $644.60 | $629.85 | $641.25 | 157,882 |
| 5/21/2026 | $636.00 | $645.95 | $631.00 | $636.70 | 81,842 |
| 5/20/2026 | $618.00 | $636.15 | $612.00 | $633.65 | 134,196 |
| 5/19/2026 | $638.95 | $650.75 | $634.00 | $637.15 | 114,295 |
| 5/18/2026 | $636.00 | $645.95 | $617.15 | $639.25 | 163,399 |
| 5/15/2026 | $647.35 | $652.85 | $638.55 | $641.20 | 109,114 |
| 5/14/2026 | $659.95 | $663.00 | $644.55 | $651.00 | 311,645 |
| 5/13/2026 | $647.00 | $656.30 | $633.85 | $650.55 | 277,345 |