SEBI Registration No.: INA000006688
Preparing link (3 sec)...
VMSTMT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 38.26 | 36.40 | 39.39 | 36.22 | 106274 | 1.67% |
| 01 Apr 2026 | 37.63 | 35.20 | 37.99 | 35.20 | 119388 | 9.04% |
| 30 Mar 2026 | 34.51 | 36.93 | 37.00 | 33.50 | 211198 | -7.38% |
| 27 Mar 2026 | 37.26 | 39.58 | 39.60 | 37.00 | 223151 | -5.86% |
| 25 Mar 2026 | 39.58 | 40.60 | 40.80 | 39.26 | 322812 | -0.28% |
| 24 Mar 2026 | 39.69 | 40.20 | 40.20 | 39.52 | 96812 | 0.18% |
| 23 Mar 2026 | 39.62 | 41.32 | 41.32 | 39.40 | 73748 | -4.11% |
| 20 Mar 2026 | 41.32 | 41.41 | 42.03 | 41.11 | 58171 | 0.32% |
| 19 Mar 2026 | 41.19 | 41.00 | 41.82 | 41.00 | 52325 | -3.15% |
| 18 Mar 2026 | 42.53 | 42.55 | 43.50 | 42.00 | 73274 | 0.83% |
| 17 Mar 2026 | 42.18 | 39.50 | 45.00 | 38.70 | 493399 | 8.21% |
| 16 Mar 2026 | 38.98 | 39.65 | 40.49 | 38.40 | 94675 | -3.23% |
| 13 Mar 2026 | 40.28 | 41.53 | 41.56 | 40.01 | 113045 | -2.73% |
| 12 Mar 2026 | 41.41 | 41.60 | 42.14 | 40.59 | 90507 | -0.98% |
| 11 Mar 2026 | 41.82 | 42.00 | 43.28 | 41.50 | 57950 | -1.04% |
| 10 Mar 2026 | 42.26 | 41.80 | 42.82 | 41.53 | 60799 | 2.15% |
| 09 Mar 2026 | 41.37 | 41.00 | 41.94 | 41.00 | 71941 | -3.09% |
| 06 Mar 2026 | 42.69 | 42.05 | 43.35 | 42.05 | 71875 | -0.51% |
| 05 Mar 2026 | 42.91 | 43.00 | 43.49 | 42.25 | 79994 | 0.00% |
| 04 Mar 2026 | 42.91 | 42.50 | 43.36 | 42.49 | 97297 | -2.26% |
| 02 Mar 2026 | 43.90 | 41.00 | 45.08 | 41.00 | 191660 | -5.02% |
| 27 Feb 2026 | 46.22 | 46.84 | 47.15 | 45.95 | 75901 | -1.64% |
| 26 Feb 2026 | 46.99 | 47.95 | 47.95 | 46.54 | 54607 | 0.97% |
| 25 Feb 2026 | 46.54 | 47.01 | 47.40 | 46.40 | 57140 | -0.28% |
| 24 Feb 2026 | 46.67 | 47.70 | 47.88 | 46.50 | 75975 | -1.33% |
| 23 Feb 2026 | 47.30 | 48.34 | 48.67 | 47.00 | 59285 | -2.13% |
| 20 Feb 2026 | 48.33 | 48.55 | 49.90 | 47.60 | 100444 | -2.82% |
| 19 Feb 2026 | 49.73 | 50.30 | 50.77 | 49.20 | 73368 | -2.13% |
| 18 Feb 2026 | 50.81 | 50.70 | 51.31 | 50.50 | 61556 | -0.68% |
| 17 Feb 2026 | 51.16 | 49.60 | 52.70 | 49.60 | 198849 | 1.51% |
| 16 Feb 2026 | 50.40 | 50.95 | 51.39 | 50.00 | 170159 | -2.10% |
| 13 Feb 2026 | 51.48 | 51.30 | 52.20 | 50.31 | 213844 | 0.06% |
| 12 Feb 2026 | 51.45 | 52.26 | 52.40 | 50.90 | 55711 | -1.55% |
| 11 Feb 2026 | 52.26 | 51.10 | 52.45 | 50.76 | 144419 | 2.55% |
| 10 Feb 2026 | 50.96 | 51.60 | 51.85 | 50.24 | 74160 | -0.99% |
| 09 Feb 2026 | 51.47 | 50.00 | 52.38 | 49.51 | 200254 | 3.37% |
| 06 Feb 2026 | 49.79 | 48.60 | 50.49 | 48.27 | 234954 | 1.97% |
| 05 Feb 2026 | 48.83 | 48.60 | 49.40 | 48.60 | 53689 | -0.99% |
| 04 Feb 2026 | 49.32 | 48.30 | 49.64 | 48.30 | 71787 | 0.82% |
| 03 Feb 2026 | 48.92 | 49.00 | 49.39 | 48.50 | 101162 | 3.97% |
| 02 Feb 2026 | 47.05 | 47.10 | 47.45 | 46.11 | 72747 | -0.80% |
| 01 Feb 2026 | 47.43 | 49.01 | 49.50 | 47.01 | 83131 | -4.03% |
| 30 Jan 2026 | 49.42 | 49.50 | 49.93 | 48.65 | 79226 | -1.75% |
| 29 Jan 2026 | 50.30 | 49.55 | 51.58 | 49.55 | 404383 | 0.16% |
| 28 Jan 2026 | 50.22 | 49.45 | 51.42 | 49.10 | 86676 | -0.46% |
| 27 Jan 2026 | 50.45 | 47.21 | 50.95 | 46.48 | 334931 | 6.57% |
| 23 Jan 2026 | 47.34 | 50.49 | 50.49 | 47.10 | 132814 | -5.30% |
| 22 Jan 2026 | 49.99 | 51.50 | 51.80 | 49.50 | 190508 | -2.33% |
| 21 Jan 2026 | 51.18 | 44.71 | 54.20 | 44.65 | 1585625 | 12.71% |
| 20 Jan 2026 | 45.41 | 46.26 | 47.07 | 45.00 | 201327 | -3.71% |
| 19 Jan 2026 | 47.16 | 47.17 | 48.19 | 46.87 | 96857 | -1.95% |
| 16 Jan 2026 | 48.10 | 47.82 | 48.71 | 47.51 | 216995 | 0.54% |
| 14 Jan 2026 | 47.84 | 47.50 | 48.60 | 47.19 | 195941 | -0.79% |
| 13 Jan 2026 | 48.22 | 49.05 | 49.20 | 48.00 | 84659 | -0.23% |
| 12 Jan 2026 | 48.33 | 48.00 | 49.83 | 47.13 | 223016 | -0.90% |
| 09 Jan 2026 | 48.77 | 51.10 | 51.41 | 48.22 | 178749 | -4.58% |
| 08 Jan 2026 | 51.11 | 52.54 | 52.95 | 51.00 | 100510 | -3.27% |
| 07 Jan 2026 | 52.84 | 52.50 | 53.20 | 52.32 | 57341 | 0.25% |
| 06 Jan 2026 | 52.71 | 53.95 | 53.95 | 52.50 | 37525 | -2.01% |
| 05 Jan 2026 | 53.79 | 55.50 | 55.50 | 53.25 | 83958 | -2.04% |
| 02 Jan 2026 | 54.91 | 54.25 | 55.40 | 53.72 | 127481 | 1.48% |
| 01 Jan 2026 | 54.11 | 55.50 | 55.68 | 53.71 | 78604 | -2.01% |
| 31 Dec 2025 | 55.22 | 53.30 | 55.90 | 52.62 | 394324 | 4.70% |
| 30 Dec 2025 | 52.74 | 51.90 | 52.89 | 51.31 | 178846 | 2.43% |
| 29 Dec 2025 | 51.49 | 53.30 | 53.30 | 51.11 | 159208 | -3.40% |
| 26 Dec 2025 | 53.30 | 53.56 | 54.00 | 52.90 | 135899 | -1.24% |
| 24 Dec 2025 | 53.97 | 54.00 | 54.74 | 53.70 | 53981 | -0.26% |
| 23 Dec 2025 | 54.11 | 54.05 | 55.29 | 53.91 | 161974 | 0.58% |
| 22 Dec 2025 | 53.80 | 52.50 | 54.18 | 52.49 | 164326 | 2.91% |
| 19 Dec 2025 | 52.28 | 53.18 | 53.60 | 52.00 | 103406 | -1.69% |
| 18 Dec 2025 | 53.18 | 51.01 | 55.00 | 50.77 | 199056 | 2.47% |
| 17 Dec 2025 | 51.90 | 52.55 | 53.42 | 51.71 | 85193 | -2.59% |
| 16 Dec 2025 | 53.28 | 53.75 | 56.31 | 53.03 | 280902 | -0.87% |
| 15 Dec 2025 | 53.75 | 53.68 | 54.21 | 52.93 | 123952 | 0.13% |
| 12 Dec 2025 | 53.68 | 53.45 | 54.00 | 52.51 | 92073 | 0.79% |
| 11 Dec 2025 | 53.26 | 51.80 | 53.90 | 51.66 | 183135 | 1.87% |
| 10 Dec 2025 | 52.28 | 53.65 | 54.00 | 51.79 | 167232 | -1.58% |
| 09 Dec 2025 | 53.12 | 50.99 | 53.89 | 50.59 | 247567 | 3.17% |
| 08 Dec 2025 | 51.49 | 53.30 | 53.78 | 51.15 | 136389 | -4.12% |
| 05 Dec 2025 | 53.70 | 54.10 | 54.49 | 52.65 | 188112 | -0.76% |
| 04 Dec 2025 | 54.11 | 55.82 | 56.40 | 53.97 | 219966 | -3.06% |
| 03 Dec 2025 | 55.82 | 58.40 | 58.40 | 55.41 | 182438 | -3.96% |
| 02 Dec 2025 | 58.12 | 60.15 | 60.15 | 58.00 | 141299 | -3.42% |
| 01 Dec 2025 | 60.18 | 61.50 | 61.79 | 59.85 | 112954 | -1.67% |
| 28 Nov 2025 | 61.20 | 62.45 | 62.60 | 60.97 | 117730 | -1.94% |
| 27 Nov 2025 | 62.41 | 61.70 | 63.90 | 61.70 | 269804 | 1.33% |
| 26 Nov 2025 | 61.59 | 61.90 | 63.24 | 60.90 | 193006 | 0.54% |
| 25 Nov 2025 | 61.26 | 61.00 | 64.00 | 60.60 | 442447 | -0.55% |
| 24 Nov 2025 | 61.60 | 63.11 | 63.16 | 61.00 | 126241 | -2.38% |
| 21 Nov 2025 | 63.10 | 61.15 | 64.89 | 61.15 | 340461 | 2.12% |
| 20 Nov 2025 | 61.79 | 63.44 | 63.44 | 61.10 | 151246 | -2.06% |
| 19 Nov 2025 | 63.09 | 64.03 | 64.03 | 62.80 | 134953 | -1.47% |
| 18 Nov 2025 | 64.03 | 65.09 | 65.45 | 63.80 | 205406 | -1.52% |
| 17 Nov 2025 | 65.02 | 64.06 | 67.45 | 64.06 | 390475 | -3.33% |
| 14 Nov 2025 | 67.26 | 66.90 | 67.90 | 66.67 | 138487 | 0.79% |
| 13 Nov 2025 | 66.73 | 68.00 | 70.95 | 66.10 | 504293 | -1.53% |
| 12 Nov 2025 | 67.77 | 66.95 | 69.18 | 66.21 | 529155 | 1.99% |
| 11 Nov 2025 | 66.45 | 67.01 | 67.52 | 66.03 | 110040 | -0.72% |
| 10 Nov 2025 | 66.93 | 67.50 | 67.80 | 66.40 | 203663 | -1.24% |
| 07 Nov 2025 | 67.77 | 66.00 | 68.34 | 64.18 | 611569 | 1.86% |
| 06 Nov 2025 | 66.53 | 69.06 | 69.84 | 66.30 | 526734 | -5.00% |
| 04 Nov 2025 | 70.03 | 70.51 | 71.10 | 70.00 | 120411 | -0.91% |
| 03 Nov 2025 | 70.67 | 71.45 | 72.00 | 70.60 | 105731 | -1.71% |
| 31 Oct 2025 | 71.90 | 72.00 | 72.74 | 71.25 | 192559 | -0.26% |
| 30 Oct 2025 | 72.09 | 72.90 | 76.39 | 71.45 | 696806 | -0.21% |
| 29 Oct 2025 | 72.24 | 68.60 | 73.00 | 68.55 | 851328 | 4.97% |
| 28 Oct 2025 | 68.82 | 69.11 | 70.16 | 68.03 | 292880 | -0.89% |
| 27 Oct 2025 | 69.44 | 70.19 | 70.90 | 69.05 | 259487 | -1.07% |
| 24 Oct 2025 | 70.19 | 70.31 | 70.89 | 69.50 | 193756 | -0.24% |
| 23 Oct 2025 | 70.36 | 71.98 | 72.40 | 69.75 | 241331 | -1.65% |
| 21 Oct 2025 | 71.54 | 71.50 | 71.96 | 71.00 | 85296 | 0.70% |
| 20 Oct 2025 | 71.04 | 72.00 | 72.45 | 69.26 | 502689 | -0.04% |
| 17 Oct 2025 | 71.07 | 72.30 | 74.50 | 71.00 | 428703 | -2.43% |
| 16 Oct 2025 | 72.84 | 73.79 | 74.94 | 72.50 | 267928 | -0.80% |
| 15 Oct 2025 | 73.43 | 73.75 | 75.31 | 73.00 | 334781 | -3.00% |
| 14 Oct 2025 | 75.70 | 76.34 | 78.50 | 75.15 | 697182 | -0.84% |
| 13 Oct 2025 | 76.34 | 74.11 | 77.50 | 73.52 | 935157 | 1.41% |
| 10 Oct 2025 | 75.28 | 74.32 | 75.99 | 74.32 | 260162 | 0.79% |
| 09 Oct 2025 | 74.69 | 76.70 | 76.70 | 72.90 | 580616 | -2.14% |
| 08 Oct 2025 | 76.32 | 76.70 | 76.99 | 74.10 | 392588 | -1.13% |
| 07 Oct 2025 | 77.19 | 75.11 | 78.70 | 72.10 | 748559 | 1.70% |
| 06 Oct 2025 | 75.90 | 79.82 | 80.00 | 75.81 | 432301 | -4.90% |
| 03 Oct 2025 | 79.81 | 82.00 | 82.00 | 79.10 | 497184 | -3.46% |
| 01 Oct 2025 | 82.67 | 77.08 | 83.90 | 77.08 | 1203392 | 1.89% |
| 30 Sep 2025 | 81.14 | 81.14 | 83.71 | 81.14 | 1535140 | -5.01% |
| 29 Sep 2025 | 85.42 | 85.42 | 85.42 | 85.42 | 87822 | -5.00% |
| 26 Sep 2025 | 89.92 | 89.92 | 89.92 | 89.92 | 161205 | -5.01% |
| 25 Sep 2025 | 94.66 | 94.66 | 94.70 | 94.66 | 466944 | -5.01% |
