Price Data Selection & Download
VMS TMT Share Price All Time Records & Statistics (Oct 2025 - Sep 2026)
162 daily OHLCV records on NSE from Oct. 2025 to Sept. 2026. Analyse VMS TMT ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹76.39
October 30, 2025
NSE Exchange
Share Price All Time Low
₹33.50
March 30, 2026
NSE Exchange
Highest Volume Trading Day
1,585,625
January 21, 2026 • ₹51.18
NSE Exchange
Share Price History Data (Oct 2025 - Sep 2026)
VMSTMT daily open, high, low, close and volume (OHLCV) on NSE — 114 records.
Total Records
114
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹50.50 | ₹50.90 | ₹47.51 | ₹49.64 | 133,668 |
| 2026-09-17 | ₹50.90 | ₹51.70 | ₹50.01 | ₹50.30 | 82,286 |
| 2026-09-16 | ₹47.98 | ₹50.90 | ₹47.98 | ₹50.57 | 298,770 |
| 2026-09-15 | ₹44.95 | ₹48.09 | ₹44.95 | ₹47.46 | 161,894 |
| 2026-09-11 | ₹44.05 | ₹44.50 | ₹43.75 | ₹44.12 | 10,687 |
| 2026-09-10 | ₹44.03 | ₹44.45 | ₹44.00 | ₹44.09 | 9,836 |
| 2026-09-09 | ₹44.48 | ₹44.83 | ₹44.01 | ₹44.11 | 22,344 |
| 2026-09-08 | ₹44.45 | ₹45.37 | ₹44.20 | ₹44.83 | 25,350 |
| 2026-09-07 | ₹45.45 | ₹45.60 | ₹44.10 | ₹44.58 | 29,817 |
| 2026-09-04 | ₹46.00 | ₹46.00 | ₹45.02 | ₹45.46 | 19,824 |
| 2026-09-03 | ₹45.45 | ₹46.00 | ₹45.00 | ₹45.53 | 21,069 |
| 2026-09-02 | ₹45.45 | ₹46.75 | ₹44.08 | ₹45.57 | 92,983 |
| 2026-09-01 | ₹45.55 | ₹46.48 | ₹45.00 | ₹45.23 | 88,191 |
| 2026-08-31 | ₹46.00 | ₹46.44 | ₹45.48 | ₹45.54 | 86,224 |
| 2026-08-28 | ₹46.50 | ₹46.80 | ₹45.92 | ₹46.05 | 20,154 |
| 2026-08-27 | ₹47.44 | ₹47.44 | ₹46.25 | ₹46.26 | 11,380 |
| 2026-08-26 | ₹47.00 | ₹47.50 | ₹46.25 | ₹46.70 | 25,722 |
| 2026-08-25 | ₹46.95 | ₹47.44 | ₹46.12 | ₹46.99 | 86,219 |
| 2026-08-24 | ₹47.95 | ₹48.85 | ₹46.70 | ₹47.19 | 88,760 |
| 2026-08-21 | ₹47.85 | ₹48.88 | ₹47.80 | ₹47.90 | 21,792 |
| 2026-08-20 | ₹48.89 | ₹49.44 | ₹47.50 | ₹48.47 | 26,569 |
| 2026-08-19 | ₹48.90 | ₹50.40 | ₹48.20 | ₹48.38 | 26,931 |
| 2026-08-18 | ₹49.00 | ₹49.95 | ₹47.10 | ₹48.63 | 38,362 |
| 2026-08-17 | ₹51.36 | ₹51.49 | ₹48.50 | ₹49.85 | 105,418 |
| 2026-08-14 | ₹52.99 | ₹53.05 | ₹51.11 | ₹51.36 | 211,486 |
| 2026-08-13 | ₹50.44 | ₹51.57 | ₹49.97 | ₹51.42 | 171,251 |
| 2026-08-12 | ₹50.02 | ₹51.99 | ₹49.50 | ₹49.88 | 335,119 |
| 2026-08-11 | ₹48.35 | ₹50.90 | ₹48.35 | ₹50.02 | 276,173 |
| 2026-08-10 | ₹46.70 | ₹49.50 | ₹46.20 | ₹48.23 | 312,542 |
| 2026-08-07 | ₹44.95 | ₹46.70 | ₹44.90 | ₹46.11 | 43,547 |
| 2026-08-06 | ₹45.27 | ₹45.27 | ₹44.60 | ₹44.75 | 8,939 |
| 2026-08-05 | ₹44.07 | ₹45.30 | ₹44.07 | ₹44.75 | 23,723 |
| 2026-08-04 | ₹43.76 | ₹45.01 | ₹43.76 | ₹44.66 | 19,056 |
| 2026-08-03 | ₹45.00 | ₹45.32 | ₹43.95 | ₹44.38 | 28,351 |
| 2026-04-30 | ₹51.80 | ₹51.80 | ₹48.89 | ₹49.64 | 351,050 |
| 2026-04-29 | ₹47.00 | ₹52.00 | ₹46.86 | ₹51.43 | 692,435 |
| 2026-04-28 | ₹46.20 | ₹47.39 | ₹46.20 | ₹46.67 | 28,853 |
| 2026-04-27 | ₹46.50 | ₹47.47 | ₹46.00 | ₹46.90 | 36,559 |
| 2026-04-24 | ₹46.11 | ₹47.19 | ₹44.85 | ₹46.05 | 304,403 |
| 2026-04-23 | ₹46.05 | ₹46.82 | ₹45.96 | ₹46.02 | 37,012 |
| 2026-04-22 | ₹46.70 | ₹47.30 | ₹46.26 | ₹46.91 | 51,888 |
| 2026-04-21 | ₹46.77 | ₹47.36 | ₹46.26 | ₹46.89 | 37,403 |
| 2026-04-20 | ₹47.56 | ₹47.79 | ₹46.50 | ₹46.54 | 72,862 |
| 2026-04-17 | ₹47.20 | ₹47.49 | ₹46.50 | ₹47.17 | 116,770 |
| 2026-04-16 | ₹45.10 | ₹46.90 | ₹45.10 | ₹46.60 | 145,985 |
| 2026-04-15 | ₹45.00 | ₹45.90 | ₹44.00 | ₹45.06 | 104,308 |
| 2026-04-13 | ₹42.00 | ₹44.75 | ₹42.00 | ₹44.28 | 110,098 |
| 2026-04-10 | ₹43.20 | ₹44.80 | ₹43.16 | ₹44.04 | 75,253 |
| 2026-04-09 | ₹42.55 | ₹43.50 | ₹42.20 | ₹42.91 | 76,950 |
| 2026-04-08 | ₹41.40 | ₹43.25 | ₹40.80 | ₹42.86 | 200,632 |
| 2026-04-07 | ₹39.00 | ₹41.50 | ₹38.76 | ₹40.24 | 233,609 |
| 2026-04-06 | ₹37.90 | ₹39.99 | ₹37.67 | ₹39.52 | 259,310 |
| 2026-04-02 | ₹36.40 | ₹39.39 | ₹36.22 | ₹38.26 | 106,274 |
| 2026-04-01 | ₹35.20 | ₹37.99 | ₹35.20 | ₹37.63 | 119,388 |
| 2026-03-30 | ₹36.93 | ₹37.00 | ₹33.50 | ₹34.51 | 211,198 |
| 2026-03-27 | ₹39.58 | ₹39.60 | ₹37.00 | ₹37.26 | 223,151 |
| 2026-03-25 | ₹40.60 | ₹40.80 | ₹39.26 | ₹39.58 | 322,812 |
| 2026-03-24 | ₹40.20 | ₹40.20 | ₹39.52 | ₹39.69 | 96,812 |
| 2026-03-23 | ₹41.32 | ₹41.32 | ₹39.40 | ₹39.62 | 73,748 |
| 2026-03-20 | ₹41.41 | ₹42.03 | ₹41.11 | ₹41.32 | 58,171 |
| 2026-03-19 | ₹41.00 | ₹41.82 | ₹41.00 | ₹41.19 | 52,325 |
| 2026-03-18 | ₹42.55 | ₹43.50 | ₹42.00 | ₹42.53 | 73,274 |
| 2026-03-17 | ₹39.50 | ₹45.00 | ₹38.70 | ₹42.18 | 493,399 |
| 2026-03-16 | ₹39.65 | ₹40.49 | ₹38.40 | ₹38.98 | 94,675 |
| 2026-03-13 | ₹41.53 | ₹41.56 | ₹40.01 | ₹40.28 | 113,045 |
| 2026-03-12 | ₹41.60 | ₹42.14 | ₹40.59 | ₹41.41 | 90,507 |
| 2026-03-11 | ₹42.00 | ₹43.28 | ₹41.50 | ₹41.82 | 57,950 |
| 2026-03-10 | ₹41.80 | ₹42.82 | ₹41.53 | ₹42.26 | 60,799 |
| 2026-03-09 | ₹41.00 | ₹41.94 | ₹41.00 | ₹41.37 | 71,941 |
| 2026-03-06 | ₹42.05 | ₹43.35 | ₹42.05 | ₹42.69 | 71,875 |
| 2026-03-05 | ₹43.00 | ₹43.49 | ₹42.25 | ₹42.91 | 79,994 |
| 2026-03-04 | ₹42.50 | ₹43.36 | ₹42.49 | ₹42.91 | 97,297 |
| 2026-03-02 | ₹41.00 | ₹45.08 | ₹41.00 | ₹43.90 | 191,660 |
| 2026-02-27 | ₹46.84 | ₹47.15 | ₹45.95 | ₹46.22 | 75,901 |
| 2026-02-26 | ₹47.95 | ₹47.95 | ₹46.54 | ₹46.99 | 54,607 |
| 2026-02-25 | ₹47.01 | ₹47.40 | ₹46.40 | ₹46.54 | 57,140 |
| 2026-02-24 | ₹47.70 | ₹47.88 | ₹46.50 | ₹46.67 | 75,975 |
| 2026-02-23 | ₹48.34 | ₹48.67 | ₹47.00 | ₹47.30 | 59,285 |
| 2026-02-20 | ₹48.55 | ₹49.90 | ₹47.60 | ₹48.33 | 100,444 |
| 2026-02-19 | ₹50.30 | ₹50.77 | ₹49.20 | ₹49.73 | 73,368 |
| 2026-02-18 | ₹50.70 | ₹51.31 | ₹50.50 | ₹50.81 | 61,556 |
| 2026-02-17 | ₹49.60 | ₹52.70 | ₹49.60 | ₹51.16 | 198,849 |
| 2026-02-16 | ₹50.95 | ₹51.39 | ₹50.00 | ₹50.40 | 170,159 |
| 2026-02-13 | ₹51.30 | ₹52.20 | ₹50.31 | ₹51.48 | 213,844 |
| 2026-02-12 | ₹52.26 | ₹52.40 | ₹50.90 | ₹51.45 | 55,711 |
| 2026-02-11 | ₹51.10 | ₹52.45 | ₹50.76 | ₹52.26 | 144,419 |
| 2026-02-10 | ₹51.60 | ₹51.85 | ₹50.24 | ₹50.96 | 74,160 |
| 2026-02-09 | ₹50.00 | ₹52.38 | ₹49.51 | ₹51.47 | 200,254 |
| 2026-02-06 | ₹48.60 | ₹50.49 | ₹48.27 | ₹49.79 | 234,954 |
| 2026-02-05 | ₹48.60 | ₹49.40 | ₹48.60 | ₹48.83 | 53,689 |
| 2026-02-04 | ₹48.30 | ₹49.64 | ₹48.30 | ₹49.32 | 71,787 |
| 2026-02-03 | ₹49.00 | ₹49.39 | ₹48.50 | ₹48.92 | 101,162 |
| 2026-02-02 | ₹47.10 | ₹47.45 | ₹46.11 | ₹47.05 | 72,747 |
| 2026-02-01 | ₹49.01 | ₹49.50 | ₹47.01 | ₹47.43 | 83,131 |
| 2026-01-30 | ₹49.50 | ₹49.93 | ₹48.65 | ₹49.42 | 79,226 |
| 2026-01-29 | ₹49.55 | ₹51.58 | ₹49.55 | ₹50.30 | 404,383 |
| 2026-01-28 | ₹49.45 | ₹51.42 | ₹49.10 | ₹50.22 | 86,676 |
| 2026-01-27 | ₹47.21 | ₹50.95 | ₹46.48 | ₹50.45 | 334,931 |
| 2026-01-23 | ₹50.49 | ₹50.49 | ₹47.10 | ₹47.34 | 132,814 |
| 2026-01-22 | ₹51.50 | ₹51.80 | ₹49.50 | ₹49.99 | 190,508 |
| 2026-01-21 | ₹44.71 | ₹54.20 | ₹44.65 | ₹51.18 | 1,585,625 |
| 2026-01-20 | ₹46.26 | ₹47.07 | ₹45.00 | ₹45.41 | 201,327 |
| 2026-01-19 | ₹47.17 | ₹48.19 | ₹46.87 | ₹47.16 | 96,857 |
| 2026-01-16 | ₹47.82 | ₹48.71 | ₹47.51 | ₹48.10 | 216,995 |
| 2026-01-14 | ₹47.50 | ₹48.60 | ₹47.19 | ₹47.84 | 195,941 |
| 2026-01-13 | ₹49.05 | ₹49.20 | ₹48.00 | ₹48.22 | 84,659 |
| 2026-01-12 | ₹48.00 | ₹49.83 | ₹47.13 | ₹48.33 | 223,016 |
| 2026-01-09 | ₹51.10 | ₹51.41 | ₹48.22 | ₹48.77 | 178,749 |
| 2026-01-08 | ₹52.54 | ₹52.95 | ₹51.00 | ₹51.11 | 100,510 |
| 2026-01-07 | ₹52.50 | ₹53.20 | ₹52.32 | ₹52.84 | 57,341 |
| 2026-01-06 | ₹53.95 | ₹53.95 | ₹52.50 | ₹52.71 | 37,525 |
| 2026-01-05 | ₹55.50 | ₹55.50 | ₹53.25 | ₹53.79 | 83,958 |
| 2026-01-02 | ₹54.25 | ₹55.40 | ₹53.72 | ₹54.91 | 127,481 |
| 2026-01-01 | ₹55.50 | ₹55.68 | ₹53.71 | ₹54.11 | 78,604 |
VMS TMT Share Price Performance Analysis (Oct 2025 - Sep 2026)
VMSTMT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-8.26%
₹54.11 → ₹49.64
Year to Date
Price Volatility
8.55%
Low Volatility
Year to Date
Average Daily Volume
135,003
Year to Date Average
NSE Exchange
VMS TMT Share Price History – Frequently Asked Questions
Common questions about VMSTMT historical data and records. Review VMSTMT P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of VMS TMT (VMSTMT)?
The all-time high share price of VMS TMT was ₹76.39 recorded on October 30, 2025 on the NSE exchange.
What is the all-time low share price of VMS TMT (VMSTMT)?
The all-time low share price of VMS TMT was ₹33.5 recorded on March 30, 2026 on the NSE exchange.
How can I download VMSTMT historical share price data?
You can download VMS TMT 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 VMSTMT shares?
The highest trading volume day for VMS TMT was 1,585,625 shares traded on January 21, 2026 on the NSE exchange, with share price at ₹51.18.