Price Data Selection & Download
V Mart Retail Share Price All Time Records & Statistics (Feb 2013 - May 2026)
3263 daily OHLCV records on NSE from Feb. 2013 to May 2026. Compare with VMART fair price to assess whether the stock is under or overvalued.
Share Price All Time High
₹1212.20
November 11, 2021
NSE Exchange
Share Price All Time Low
₹25.80
June 10, 2013
NSE Exchange
Highest Volume Trading Day
45,275,280
April 06, 2026 • ₹612.45
NSE Exchange
Share Price History Data (Feb 2013 - May 2026)
VMART daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹667.10 | ₹670.10 | ₹655.10 | ₹664.75 | 99,818 |
| 2026-05-26 | ₹663.00 | ₹670.00 | ₹654.25 | ₹664.15 | 222,719 |
| 2026-05-25 | ₹642.95 | ₹662.00 | ₹642.95 | ₹658.80 | 157,282 |
| 2026-05-22 | ₹636.75 | ₹644.60 | ₹629.85 | ₹641.25 | 153,947 |
| 2026-05-21 | ₹636.00 | ₹645.95 | ₹631.00 | ₹636.70 | 81,827 |
| 2026-05-20 | ₹618.00 | ₹636.15 | ₹612.00 | ₹633.65 | 134,168 |
| 2026-05-19 | ₹638.95 | ₹650.75 | ₹634.00 | ₹637.15 | 114,233 |
| 2026-05-18 | ₹636.00 | ₹645.95 | ₹617.15 | ₹639.25 | 163,342 |
| 2026-05-15 | ₹647.35 | ₹652.85 | ₹638.55 | ₹641.20 | 109,096 |
| 2026-05-14 | ₹659.95 | ₹663.00 | ₹644.55 | ₹651.00 | 311,645 |
| 2026-05-13 | ₹647.00 | ₹656.30 | ₹633.85 | ₹650.55 | 277,327 |
| 2026-05-12 | ₹656.40 | ₹656.40 | ₹636.20 | ₹641.80 | 297,952 |
| 2026-05-11 | ₹670.00 | ₹670.00 | ₹638.00 | ₹656.40 | 630,615 |
| 2026-05-08 | ₹670.00 | ₹689.90 | ₹643.05 | ₹677.80 | 1,723,813 |
| 2026-05-07 | ₹653.30 | ₹674.45 | ₹646.35 | ₹665.60 | 709,737 |
| 2026-05-06 | ₹626.90 | ₹655.00 | ₹626.00 | ₹650.50 | 377,528 |
| 2026-05-05 | ₹635.70 | ₹635.70 | ₹613.00 | ₹623.75 | 380,836 |
| 2026-05-04 | ₹620.25 | ₹639.30 | ₹620.25 | ₹635.70 | 262,056 |
| 2026-04-30 | ₹637.50 | ₹639.00 | ₹611.20 | ₹616.45 | 363,852 |
| 2026-04-29 | ₹632.35 | ₹658.45 | ₹631.50 | ₹637.65 | 472,767 |
| 2026-04-28 | ₹633.00 | ₹636.70 | ₹626.00 | ₹629.25 | 180,726 |
| 2026-04-27 | ₹621.00 | ₹642.00 | ₹617.50 | ₹637.70 | 322,523 |
| 2026-04-24 | ₹631.40 | ₹639.00 | ₹612.45 | ₹617.35 | 224,766 |
| 2026-04-23 | ₹649.10 | ₹658.80 | ₹625.00 | ₹627.75 | 330,229 |
| 2026-04-22 | ₹643.00 | ₹661.00 | ₹636.05 | ₹645.85 | 650,758 |
| 2026-04-21 | ₹645.10 | ₹656.50 | ₹625.75 | ₹645.30 | 1,056,028 |
| 2026-04-20 | ₹617.00 | ₹655.10 | ₹608.60 | ₹640.00 | 2,238,707 |
| 2026-04-17 | ₹615.90 | ₹624.95 | ₹604.90 | ₹614.25 | 302,932 |
| 2026-04-16 | ₹616.00 | ₹617.45 | ₹596.00 | ₹611.15 | 604,159 |
| 2026-04-15 | ₹624.00 | ₹626.00 | ₹606.50 | ₹613.50 | 326,133 |
| 2026-04-13 | ₹609.10 | ₹616.80 | ₹600.00 | ₹612.80 | 451,503 |
| 2026-04-10 | ₹630.00 | ₹630.10 | ₹617.70 | ₹622.10 | 672,788 |
| 2026-04-09 | ₹623.45 | ₹635.00 | ₹605.30 | ₹628.75 | 2,501,970 |
| 2026-04-08 | ₹645.00 | ₹650.00 | ₹602.60 | ₹621.15 | 6,597,709 |
| 2026-04-07 | ₹616.70 | ₹651.60 | ₹606.15 | ₹626.95 | 27,847,489 |
| 2026-04-06 | ₹539.70 | ₹638.10 | ₹532.35 | ₹612.45 | 45,275,280 |
| 2026-04-02 | ₹505.00 | ₹568.60 | ₹500.00 | ₹544.90 | 18,304,855 |
| 2026-04-01 | ₹475.05 | ₹502.80 | ₹475.05 | ₹483.20 | 132,535 |
| 2026-03-30 | ₹496.00 | ₹496.00 | ₹457.90 | ₹477.20 | 151,346 |
| 2026-03-27 | ₹502.85 | ₹506.40 | ₹488.75 | ₹492.60 | 115,090 |
| 2026-03-25 | ₹503.00 | ₹514.95 | ₹494.90 | ₹504.95 | 201,739 |
| 2026-03-24 | ₹505.60 | ₹514.55 | ₹491.75 | ₹497.70 | 92,842 |
| 2026-03-23 | ₹510.20 | ₹510.20 | ₹493.30 | ₹499.20 | 112,400 |
| 2026-03-20 | ₹511.80 | ₹521.65 | ₹506.00 | ₹510.20 | 121,990 |
| 2026-03-19 | ₹522.40 | ₹522.40 | ₹502.00 | ₹509.10 | 97,717 |
| 2026-03-18 | ₹511.00 | ₹532.35 | ₹507.30 | ₹527.20 | 38,078 |
| 2026-03-17 | ₹526.95 | ₹526.95 | ₹505.45 | ₹510.15 | 70,905 |
| 2026-03-16 | ₹520.00 | ₹524.55 | ₹501.25 | ₹520.65 | 101,785 |
| 2026-03-13 | ₹529.00 | ₹532.05 | ₹518.10 | ₹520.35 | 146,185 |
| 2026-03-12 | ₹536.00 | ₹536.00 | ₹517.65 | ₹526.85 | 128,629 |
| 2026-03-11 | ₹525.00 | ₹545.00 | ₹520.15 | ₹535.95 | 142,295 |
| 2026-03-10 | ₹518.40 | ₹526.35 | ₹506.15 | ₹519.65 | 123,750 |
| 2026-03-09 | ₹515.00 | ₹515.00 | ₹497.30 | ₹510.75 | 62,293 |
| 2026-03-06 | ₹530.15 | ₹563.55 | ₹513.15 | ₹516.95 | 196,110 |
| 2026-03-05 | ₹535.00 | ₹536.90 | ₹517.10 | ₹526.00 | 219,033 |
| 2026-03-04 | ₹553.90 | ₹553.90 | ₹527.05 | ₹537.80 | 96,066 |
| 2026-03-02 | ₹541.40 | ₹559.45 | ₹534.05 | ₹554.10 | 64,034 |
| 2026-02-27 | ₹577.95 | ₹577.95 | ₹550.05 | ₹553.80 | 121,656 |
| 2026-02-26 | ₹571.00 | ₹579.90 | ₹570.50 | ₹575.00 | 45,225 |
| 2026-02-25 | ₹573.05 | ₹580.40 | ₹566.25 | ₹571.10 | 68,207 |
| 2026-02-24 | ₹573.90 | ₹579.85 | ₹563.60 | ₹569.05 | 130,652 |
| 2026-02-23 | ₹580.55 | ₹582.80 | ₹569.95 | ₹573.90 | 90,498 |
| 2026-02-20 | ₹580.85 | ₹580.95 | ₹570.05 | ₹573.90 | 95,633 |
| 2026-02-19 | ₹603.25 | ₹606.10 | ₹578.00 | ₹584.45 | 136,623 |
| 2026-02-18 | ₹616.95 | ₹616.95 | ₹599.00 | ₹603.25 | 140,565 |
| 2026-02-17 | ₹608.40 | ₹625.00 | ₹604.85 | ₹612.90 | 115,727 |
| 2026-02-16 | ₹616.05 | ₹616.40 | ₹604.95 | ₹608.40 | 120,006 |
| 2026-02-13 | ₹629.00 | ₹629.00 | ₹607.05 | ₹616.85 | 235,340 |
| 2026-02-12 | ₹645.90 | ₹645.90 | ₹628.20 | ₹634.60 | 65,655 |
| 2026-02-11 | ₹659.95 | ₹661.05 | ₹633.70 | ₹645.90 | 78,695 |
| 2026-02-10 | ₹630.00 | ₹660.00 | ₹626.30 | ₹656.55 | 158,080 |
| 2026-02-09 | ₹591.45 | ₹634.95 | ₹591.45 | ₹632.05 | 127,842 |
| 2026-02-06 | ₹595.65 | ₹600.50 | ₹584.05 | ₹589.55 | 141,664 |
| 2026-02-05 | ₹613.20 | ₹613.20 | ₹595.00 | ₹597.80 | 55,284 |
| 2026-02-04 | ₹622.85 | ₹622.85 | ₹607.70 | ₹609.95 | 61,360 |
| 2026-02-03 | ₹608.80 | ₹635.40 | ₹603.75 | ₹622.85 | 128,075 |
| 2026-02-02 | ₹609.95 | ₹609.95 | ₹588.00 | ₹598.75 | 65,299 |
| 2026-02-01 | ₹627.40 | ₹632.85 | ₹597.00 | ₹605.10 | 84,143 |
| 2026-01-30 | ₹612.15 | ₹639.25 | ₹607.85 | ₹632.25 | 199,083 |
| 2026-01-29 | ₹610.00 | ₹612.90 | ₹596.25 | ₹609.55 | 153,543 |
| 2026-01-28 | ₹575.00 | ₹610.00 | ₹575.00 | ₹607.50 | 148,225 |
| 2026-01-27 | ₹574.10 | ₹580.00 | ₹558.10 | ₹571.65 | 301,922 |
| 2026-01-23 | ₹588.00 | ₹615.00 | ₹568.10 | ₹573.80 | 452,035 |
| 2026-01-22 | ₹574.15 | ₹598.00 | ₹550.50 | ₹577.75 | 1,129,373 |
| 2026-01-21 | ₹590.00 | ₹595.45 | ₹561.20 | ₹574.15 | 124,948 |
| 2026-01-20 | ₹600.50 | ₹603.50 | ₹590.00 | ₹598.20 | 113,493 |
| 2026-01-19 | ₹609.60 | ₹609.65 | ₹600.00 | ₹601.25 | 46,192 |
| 2026-01-16 | ₹621.00 | ₹623.70 | ₹602.50 | ₹609.60 | 67,905 |
| 2026-01-14 | ₹619.00 | ₹619.25 | ₹608.05 | ₹613.95 | 181,321 |
| 2026-01-13 | ₹624.20 | ₹630.95 | ₹610.65 | ₹617.75 | 235,640 |
| 2026-01-12 | ₹650.00 | ₹650.05 | ₹622.80 | ₹624.45 | 112,190 |
| 2026-01-09 | ₹674.20 | ₹674.20 | ₹643.05 | ₹649.60 | 87,720 |
| 2026-01-08 | ₹686.10 | ₹689.00 | ₹666.00 | ₹670.65 | 102,601 |
| 2026-01-07 | ₹694.00 | ₹699.25 | ₹679.60 | ₹683.15 | 133,803 |
| 2026-01-06 | ₹741.15 | ₹741.15 | ₹678.00 | ₹695.45 | 575,538 |
| 2026-01-05 | ₹715.00 | ₹741.80 | ₹699.95 | ₹735.80 | 412,931 |
| 2026-01-02 | ₹697.85 | ₹709.00 | ₹689.45 | ₹703.20 | 217,249 |
| 2026-01-01 | ₹715.95 | ₹716.00 | ₹693.05 | ₹697.85 | 141,044 |
V Mart Retail Share Price Performance Analysis (Feb 2013 - May 2026)
VMART price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-4.74%
₹697.85 → ₹664.75
Year to Date
Price Volatility
9.16%
Low Volatility
Year to Date
Average Daily Volume
1,270,928
Year to Date Average
NSE Exchange
V Mart Retail Share Price History – Frequently Asked Questions
Common questions about VMART historical data and records. Explore VMART value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of V Mart Retail (VMART)?
The all-time high share price of V Mart Retail was ₹1212.2 recorded on November 11, 2021 on the NSE exchange.
What is the all-time low share price of V Mart Retail (VMART)?
The all-time low share price of V Mart Retail was ₹25.8 recorded on June 10, 2013 on the NSE exchange.
How can I download VMART historical share price data?
You can download V Mart Retail historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VMART shares?
The highest trading volume day for V Mart Retail was 45,275,280 shares traded on April 06, 2026 on the NSE exchange, with share price at ₹612.45.