VMM.NSVMM.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $126.30 | $130.45 | $126.30 | $130.10 | 9.08M |
| 1/13/2026 | $127.20 | $129.00 | $126.40 | $128.20 | 6.89M |
| 1/12/2026 | $128.85 | $129.00 | $125.30 | $128.25 | 7.34M |
| 1/9/2026 | $128.20 | $129.95 | $127.65 | $129.45 | 3.85M |
| 1/8/2026 | $130.80 | $131.10 | $128.10 | $128.85 | 5.94M |
| 1/7/2026 | $131.20 | $131.60 | $129.35 | $131.40 | 8.55M |
| 1/6/2026 | $134.55 | $134.55 | $128.70 | $131.50 | 13.46M |
| 1/5/2026 | $137.05 | $137.20 | $132.65 | $134.55 | 5.89M |
| 1/2/2026 | $136.20 | $136.95 | $134.50 | $135.75 | 3.51M |
| 1/1/2026 | $136.00 | $137.25 | $135.50 | $135.75 | 1.51M |
| 12/31/2025 | $135.00 | $136.80 | $134.60 | $136.40 | 7.48M |
| 12/30/2025 | $135.95 | $135.95 | $133.50 | $135.15 | 6.76M |
| 12/29/2025 | $135.50 | $137.65 | $135.20 | $136.25 | 4.79M |
| 12/26/2025 | $136.05 | $137.30 | $134.90 | $136.15 | 5.01M |
| 12/24/2025 | $137.25 | $137.55 | $135.90 | $136.70 | 5.23M |
| 12/23/2025 | $136.80 | $138.40 | $135.85 | $136.90 | 6.03M |
| 12/22/2025 | $137.95 | $137.95 | $134.80 | $136.55 | 9.84M |
| 12/19/2025 | $133.55 | $139.50 | $133.25 | $138.20 | 16.82M |
| 12/18/2025 | $134.05 | $134.05 | $132.10 | $132.90 | 5.52M |
| 12/17/2025 | $135.55 | $135.60 | $132.75 | $133.70 | 7.58M |
| 12/16/2025 | $133.85 | $136.45 | $132.90 | $135.95 | 8.44M |
| 12/15/2025 | $133.40 | $134.30 | $131.90 | $133.85 | 5.50M |
| 12/12/2025 | $131.65 | $135.20 | $130.45 | $134.90 | 7.04M |
| 12/11/2025 | $130.65 | $132.35 | $128.35 | $131.65 | 8.25M |
| 12/10/2025 | $131.05 | $131.45 | $128.70 | $131.00 | 8.38M |
| 12/9/2025 | $128.30 | $131.80 | $125.40 | $131.05 | 14.80M |
| 12/8/2025 | $132.40 | $133.00 | $129.10 | $129.90 | 5.19M |
| 12/5/2025 | $133.45 | $134.15 | $132.75 | $133.00 | 3.25M |
| 12/4/2025 | $134.10 | $134.30 | $132.85 | $133.75 | 3.91M |
| 12/3/2025 | $135.45 | $135.45 | $132.25 | $134.50 | 14.20M |
| 12/2/2025 | $133.75 | $135.85 | $133.00 | $135.50 | 14.20M |
| 12/1/2025 | $135.85 | $137.00 | $133.70 | $133.95 | 7.71M |
| 11/30/2025 | $136.39 | $136.85 | $133.75 | $133.98 | 5.36M |
| 11/28/2025 | $135.45 | $138.00 | $134.90 | $135.80 | 8.48M |
| 11/27/2025 | $134.75 | $135.90 | $132.95 | $135.45 | 9.01M |
| 11/26/2025 | $133.00 | $136.40 | $132.60 | $134.95 | 9.94M |
| 11/25/2025 | $132.00 | $136.00 | $129.55 | $134.30 | 13.21M |
| 11/24/2025 | $131.15 | $136.80 | $128.55 | $134.45 | 24.36M |
| 11/21/2025 | $135.05 | $135.40 | $130.25 | $130.90 | 14.73M |
| 11/19/2025 | $135.20 | $138.95 | $134.60 | $137.15 | 17.24M |
| 11/18/2025 | $137.35 | $137.55 | $133.80 | $134.10 | 12.90M |
| 11/17/2025 | $137.60 | $138.75 | $135.60 | $136.55 | 13.87M |
| 11/14/2025 | $140.00 | $142.60 | $136.25 | $136.85 | 17.53M |
| 11/13/2025 | $138.85 | $140.90 | $137.20 | $138.05 | 6.35M |
| 11/12/2025 | $137.45 | $139.40 | $136.00 | $138.55 | 6.84M |
| 11/11/2025 | $140.50 | $140.50 | $135.65 | $137.45 | 21.01M |
| 11/10/2025 | $143.50 | $143.70 | $139.85 | $140.15 | 5.03M |
| 11/7/2025 | $140.85 | $144.35 | $140.85 | $143.10 | 8.31M |
| 11/6/2025 | $142.60 | $143.85 | $140.65 | $140.95 | 7.51M |
| 11/4/2025 | $142.05 | $144.30 | $142.00 | $143.50 | 8.91M |
| 11/3/2025 | $144.65 | $145.00 | $142.00 | $142.40 | 7.15M |
| 10/31/2025 | $145.70 | $147.00 | $144.40 | $144.65 | 4.79M |
| 10/30/2025 | $147.60 | $147.60 | $145.50 | $145.70 | 3.83M |
| 10/29/2025 | $146.50 | $148.15 | $146.50 | $147.55 | 2.25M |
| 10/28/2025 | $147.85 | $148.60 | $145.90 | $147.10 | 6.52M |
| 10/27/2025 | $148.20 | $149.80 | $147.20 | $147.80 | 5.35M |
| 10/24/2025 | $146.25 | $148.65 | $146.25 | $148.25 | 4.65M |
| 10/23/2025 | $148.75 | $149.30 | $145.50 | $146.35 | 6.75M |
| 10/21/2025 | $148.45 | $149.50 | $147.65 | $148.05 | 699,825 |
| 10/20/2025 | $148.35 | $149.00 | $147.50 | $148.00 | 3.55M |