Comparing Back to the side-by-side chart ↗
VMART.NS (VMART.NS) — Historial de precios
A 2026-10-19 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 782.45 | 795.85 | 769.70 | 780.30 | -1.31% | 46,819 |
| 2026-10-16 | 802.25 | 803.15 | 773.90 | 790.65 | -1.45% | 61,942 |
| 2026-10-15 | 827.65 | 827.65 | 794.90 | 802.25 | -3.07% | 77,062 |
| 2026-10-14 | 824.90 | 834.80 | 819.70 | 827.65 | +1.37% | 47,053 |
| 2026-10-13 | 818.00 | 820.10 | 810.15 | 816.50 | -0.15% | 18,890 |
| 2026-10-12 | 826.00 | 842.45 | 812.35 | 817.70 | -0.52% | 39,617 |
| 2026-10-09 | 811.15 | 847.70 | 801.00 | 821.95 | +1.33% | 144,267 |
| 2026-10-08 | 805.00 | 825.00 | 786.05 | 811.15 | +0.61% | 85,252 |
| 2026-10-07 | 795.90 | 813.55 | 781.15 | 806.20 | +1.66% | 85,019 |
| 2026-10-06 | 753.05 | 799.90 | 753.05 | 793.00 | +2.86% | 99,506 |
| 2026-10-05 | 751.00 | 775.00 | 744.40 | 770.95 | +3.33% | 81,245 |
| 2026-10-01 | 759.95 | 761.15 | 736.60 | 746.10 | -1.01% | 47,930 |
| 2026-09-30 | 760.05 | 784.80 | 740.20 | 753.70 | -0.84% | 170,425 |
| 2026-09-29 | 766.40 | 769.80 | 748.65 | 760.05 | -0.84% | 65,456 |
| 2026-09-28 | 765.20 | 769.80 | 747.30 | 766.50 | +0.84% | 62,516 |
| 2026-09-25 | 773.50 | 773.50 | 754.00 | 760.10 | -1.76% | 108,294 |
| 2026-09-24 | 782.00 | 784.45 | 760.15 | 773.70 | -1.64% | 142,108 |
| 2026-09-23 | 790.30 | 797.50 | 781.35 | 786.60 | -1.13% | 56,513 |
| 2026-09-22 | 815.00 | 815.00 | 792.10 | 795.60 | -1.63% | 51,319 |
| 2026-09-21 | 805.40 | 818.00 | 798.65 | 808.80 | +0.08% | 71,017 |
| 2026-09-18 | 789.75 | 828.00 | 781.20 | 808.15 | +2.29% | 87,125 |
| 2026-09-17 | 784.95 | 804.60 | 776.45 | 790.05 | +0.46% | 107,687 |
| 2026-09-16 | 782.90 | 792.85 | 761.00 | 786.40 | -0.44% | 51,736 |
| 2026-09-15 | 805.50 | 809.65 | 774.55 | 789.85 | -2.36% | 122,376 |
| 2026-09-11 | 814.00 | 820.80 | 803.85 | 808.95 | -1.08% | 67,763 |
| 2026-09-10 | 805.00 | 825.00 | 800.10 | 817.80 | -0.41% | 60,366 |
| 2026-09-09 | 820.95 | 828.00 | 815.95 | 821.20 | -0.42% | 101,696 |
| 2026-09-08 | 834.40 | 834.40 | 823.50 | 824.65 | -0.19% | 67,280 |
| 2026-09-07 | 829.35 | 831.90 | 815.00 | 826.20 | +0.24% | 58,090 |
| 2026-09-04 | 841.00 | 847.00 | 813.30 | 824.20 | -1.78% | 68,219 |
| 2026-09-03 | 849.00 | 853.80 | 831.30 | 839.10 | -1.28% | 60,549 |
| 2026-09-02 | 850.30 | 853.35 | 830.35 | 849.95 | -0.04% | 35,124 |
| 2026-09-01 | 847.00 | 859.50 | 839.55 | 850.30 | +0.34% | 70,031 |
| 2026-08-31 | 820.00 | 855.00 | 804.50 | 847.45 | +3.39% | 84,716 |
| 2026-08-28 | 835.95 | 841.00 | 805.20 | 819.65 | -1.96% | 188,815 |
| 2026-08-27 | 845.00 | 854.75 | 834.55 | 836.05 | -1.91% | 76,410 |
| 2026-08-26 | 862.20 | 868.80 | 845.25 | 852.35 | -1.14% | 88,421 |
| 2026-08-25 | 856.55 | 865.00 | 840.10 | 862.15 | +0.65% | 95,469 |
| 2026-08-24 | 845.00 | 868.90 | 830.00 | 856.55 | +2.11% | 245,881 |
| 2026-08-21 | 810.70 | 860.00 | 801.70 | 838.85 | +3.99% | 612,849 |
| 2026-08-20 | 815.00 | 815.00 | 801.60 | 806.70 | -0.03% | 59,697 |
| 2026-08-19 | 815.00 | 815.00 | 799.70 | 806.95 | -0.30% | 31,646 |
| 2026-08-18 | 793.90 | 812.60 | 788.25 | 809.40 | +2.16% | 70,947 |
| 2026-08-17 | 807.50 | 809.50 | 787.10 | 792.30 | -1.88% | 52,761 |
| 2026-08-14 | 805.00 | 810.80 | 797.20 | 807.50 | +0.02% | 68,695 |
| 2026-08-13 | 796.00 | 815.10 | 766.75 | 807.30 | +0.77% | 99,849 |
| 2026-08-12 | 814.70 | 815.20 | 795.00 | 801.10 | -1.67% | 98,907 |
| 2026-08-11 | 818.05 | 823.00 | 807.60 | 814.70 | -0.45% | 78,315 |
| 2026-08-10 | 790.00 | 820.00 | 782.85 | 818.40 | +2.38% | 83,389 |
| 2026-08-07 | 815.00 | 819.80 | 785.40 | 799.35 | -1.79% | 61,913 |
| 2026-08-06 | 807.10 | 823.25 | 806.00 | 813.90 | +0.85% | 146,279 |
| 2026-08-05 | 785.00 | 811.55 | 775.50 | 807.05 | +4.09% | 235,276 |
| 2026-08-04 | 781.95 | 785.00 | 770.00 | 775.35 | -0.33% | 47,498 |
| 2026-08-03 | 782.90 | 786.00 | 765.80 | 777.95 | -0.15% | 104,165 |
| 2026-07-31 | 755.70 | 783.00 | 745.70 | 779.10 | +1.95% | 100,475 |
| 2026-07-30 | 725.75 | 768.25 | 725.75 | 764.20 | +2.17% | 144,069 |
| 2026-07-29 | 718.45 | 757.20 | 712.15 | 748.00 | +4.74% | 170,102 |
| 2026-07-28 | 722.45 | 727.00 | 708.50 | 714.15 | -0.11% | 106,258 |
| 2026-07-27 | 724.65 | 725.40 | 682.65 | 714.95 | -1.34% | 258,775 |
| 2026-07-24 | 758.00 | 792.30 | 715.00 | 724.65 | -4.61% | 1,110,278 |
| 2026-07-23 | 765.10 | 770.00 | 752.10 | 759.70 | -1.19% | 53,932 |
| 2026-07-22 | 774.25 | 778.85 | 765.10 | 768.85 | -0.69% | 42,239 |
| 2026-07-21 | 781.20 | 782.50 | 771.60 | 774.20 | -1.39% | 110,176 |
| 2026-07-20 | 743.10 | 798.00 | 737.40 | 785.10 | +5.21% | 185,874 |
| 2026-07-17 | 748.00 | 753.95 | 733.80 | 746.20 | -0.24% | 79,114 |
| 2026-07-16 | 748.00 | 758.00 | 742.55 | 748.00 | +0.04% | 61,103 |
| 2026-07-15 | 754.00 | 763.70 | 741.50 | 747.70 | -0.29% | 67,566 |
| 2026-07-14 | 765.00 | 767.65 | 742.05 | 749.90 | -2.34% | 191,957 |
| 2026-07-13 | 778.00 | 780.00 | 765.00 | 767.90 | -1.28% | 35,828 |
| 2026-07-10 | 778.45 | 792.45 | 772.80 | 777.85 | -0.22% | 82,404 |
| 2026-07-09 | 781.55 | 791.70 | 777.00 | 779.60 | -0.68% | 93,665 |
| 2026-07-08 | 776.00 | 802.00 | 767.35 | 784.95 | +0.33% | 174,151 |
| 2026-07-07 | 799.35 | 799.35 | 775.85 | 782.40 | -2.12% | 81,927 |
| 2026-07-06 | 804.90 | 804.90 | 787.60 | 799.35 | +0.18% | 97,857 |
| 2026-07-03 | 793.20 | 800.80 | 792.10 | 797.90 | +0.99% | 79,705 |
| 2026-07-02 | 804.95 | 824.45 | 782.80 | 790.05 | -0.82% | 503,626 |
| 2026-07-01 | 771.00 | 801.90 | 770.95 | 796.55 | +2.25% | 256,732 |
| 2026-06-30 | 762.90 | 784.20 | 762.00 | 779.05 | +3.13% | 130,122 |
| 2026-06-29 | 752.00 | 772.00 | 752.00 | 755.40 | -0.88% | 123,734 |
| 2026-06-25 | 778.10 | 782.15 | 750.95 | 762.10 | -2.05% | 96,632 |
| 2026-06-24 | 767.00 | 793.00 | 761.00 | 778.05 | +1.55% | 159,076 |
| 2026-06-23 | 773.70 | 780.75 | 760.20 | 766.20 | -1.59% | 125,249 |
| 2026-06-22 | 804.85 | 804.85 | 767.05 | 778.55 | -2.41% | 221,999 |
| 2026-06-19 | 789.20 | 803.00 | 773.05 | 797.80 | +1.09% | 168,516 |
| 2026-06-18 | 767.00 | 797.00 | 761.25 | 789.20 | +3.31% | 374,651 |
| 2026-06-17 | 731.95 | 770.30 | 728.20 | 763.95 | +4.38% | 610,230 |
| 2026-06-16 | 733.70 | 734.00 | 709.00 | 731.90 | -0.01% | 250,395 |
| 2026-06-15 | 724.95 | 753.00 | 723.15 | 731.95 | +1.70% | 233,103 |
| 2026-06-12 | 705.90 | 720.80 | 696.80 | 719.75 | +3.15% | 138,280 |
| 2026-06-11 | 690.00 | 704.00 | 675.30 | 697.80 | +1.01% | 103,363 |
| 2026-06-10 | 690.95 | 708.65 | 682.10 | 690.85 | -0.01% | 222,765 |
| 2026-06-09 | 655.00 | 697.00 | 655.00 | 690.95 | +5.83% | 181,978 |
| 2026-06-08 | 663.95 | 665.85 | 641.05 | 652.90 | -1.90% | 156,022 |
| 2026-06-05 | 672.95 | 683.45 | 662.25 | 665.55 | -1.01% | 96,278 |
| 2026-06-04 | 683.90 | 689.05 | 666.50 | 672.35 | -1.84% | 168,538 |
| 2026-06-03 | 693.75 | 693.85 | 680.10 | 684.95 | -0.77% | 288,991 |
| 2026-06-02 | 672.05 | 694.00 | 667.15 | 690.25 | +1.53% | 214,275 |
| 2026-06-01 | 676.00 | 695.00 | 666.80 | 679.85 | +1.96% | 373,505 |
| 2026-05-29 | 666.05 | 681.10 | 658.55 | 666.75 | +0.30% | 191,939 |
| 2026-05-27 | 667.10 | 670.10 | 655.10 | 664.75 | +0.09% | 99,818 |
| 2026-05-26 | 663.00 | 670.00 | 654.25 | 664.15 | +0.81% | 222,719 |
| 2026-05-25 | 642.95 | 662.00 | 642.95 | 658.80 | +2.74% | 157,282 |
| 2026-05-22 | 636.75 | 644.60 | 629.85 | 641.25 | +0.71% | 153,947 |
| 2026-05-21 | 636.00 | 645.95 | 631.00 | 636.70 | +0.48% | 81,827 |
| 2026-05-20 | 618.00 | 636.15 | 612.00 | 633.65 | -0.55% | 134,168 |
| 2026-05-19 | 638.95 | 650.75 | 634.00 | 637.15 | -0.33% | 114,233 |
| 2026-05-18 | 636.00 | 645.95 | 617.15 | 639.25 | -0.30% | 163,342 |
| 2026-05-15 | 647.35 | 652.85 | 638.55 | 641.20 | -1.51% | 109,096 |
| 2026-05-14 | 659.95 | 663.00 | 644.55 | 651.00 | +0.07% | 311,645 |
| 2026-05-13 | 647.00 | 656.30 | 633.85 | 650.55 | +1.36% | 277,327 |
| 2026-05-12 | 656.40 | 656.40 | 636.20 | 641.80 | -2.22% | 297,952 |
| 2026-05-11 | 670.00 | 670.00 | 638.00 | 656.40 | -3.16% | 630,615 |
| 2026-05-08 | 670.00 | 689.90 | 643.05 | 677.80 | +1.83% | 1,723,813 |
| 2026-05-07 | 653.30 | 674.45 | 646.35 | 665.60 | +2.32% | 709,737 |
| 2026-05-06 | 626.90 | 655.00 | 626.00 | 650.50 | +4.29% | 377,528 |
| 2026-05-05 | 635.70 | 635.70 | 613.00 | 623.75 | -1.88% | 380,836 |
| 2026-05-04 | 620.25 | 639.30 | 620.25 | 635.70 | +3.12% | 262,056 |
| 2026-04-30 | 637.50 | 639.00 | 611.20 | 616.45 | -3.32% | 363,852 |
| 2026-04-29 | 632.35 | 658.45 | 631.50 | 637.65 | +1.33% | 472,767 |
| 2026-04-28 | 633.00 | 636.70 | 626.00 | 629.25 | -1.33% | 180,726 |
| 2026-04-27 | 621.00 | 642.00 | 617.50 | 637.70 | +3.30% | 322,523 |
| 2026-04-24 | 631.40 | 639.00 | 612.45 | 617.35 | -1.66% | 224,766 |
| 2026-04-23 | 649.10 | 658.80 | 625.00 | 627.75 | -2.80% | 330,229 |
| 2026-04-22 | 643.00 | 661.00 | 636.05 | 645.85 | +0.09% | 650,758 |
| 2026-04-21 | 645.10 | 656.50 | 625.75 | 645.30 | +0.83% | 1,056,028 |
| 2026-04-20 | 617.00 | 655.10 | 608.60 | 640.00 | +4.19% | 2,238,707 |
| 2026-04-17 | 615.90 | 624.95 | 604.90 | 614.25 | +0.51% | 302,932 |
| 2026-04-16 | 616.00 | 617.45 | 596.00 | 611.15 | -0.38% | 604,159 |
| 2026-04-15 | 624.00 | 626.00 | 606.50 | 613.50 | +0.11% | 326,133 |
| 2026-04-13 | 609.10 | 616.80 | 600.00 | 612.80 | -1.49% | 451,503 |
| 2026-04-10 | 630.00 | 630.10 | 617.70 | 622.10 | -1.06% | 672,788 |
| 2026-04-09 | 623.45 | 635.00 | 605.30 | 628.75 | +1.22% | 2,501,970 |
| 2026-04-08 | 645.00 | 650.00 | 602.60 | 621.15 | -0.93% | 6,597,709 |
| 2026-04-07 | 616.70 | 651.60 | 606.15 | 626.95 | +2.37% | 27,847,489 |
| 2026-04-06 | 539.70 | 638.10 | 532.35 | 612.45 | +12.40% | 45,275,280 |
| 2026-04-02 | 505.00 | 568.60 | 500.00 | 544.90 | +12.77% | 18,304,855 |
| 2026-04-01 | 475.05 | 502.80 | 475.05 | 483.20 | +1.26% | 132,535 |
| 2026-03-30 | 496.00 | 496.00 | 457.90 | 477.20 | -3.13% | 151,346 |
| 2026-03-27 | 502.85 | 506.40 | 488.75 | 492.60 | -2.45% | 115,090 |
| 2026-03-25 | 503.00 | 514.95 | 494.90 | 504.95 | +1.46% | 201,739 |
| 2026-03-24 | 505.60 | 514.55 | 491.75 | 497.70 | -0.30% | 92,842 |
| 2026-03-23 | 510.20 | 510.20 | 493.30 | 499.20 | -2.16% | 112,400 |
| 2026-03-20 | 511.80 | 521.65 | 506.00 | 510.20 | +0.22% | 121,990 |
| 2026-03-19 | 522.40 | 522.40 | 502.00 | 509.10 | -3.43% | 97,717 |
| 2026-03-18 | 511.00 | 532.35 | 507.30 | 527.20 | +3.34% | 38,078 |
| 2026-03-17 | 526.95 | 526.95 | 505.45 | 510.15 | -2.02% | 70,905 |
| 2026-03-16 | 520.00 | 524.55 | 501.25 | 520.65 | +0.06% | 101,785 |
| 2026-03-13 | 529.00 | 532.05 | 518.10 | 520.35 | -1.23% | 146,185 |
| 2026-03-12 | 536.00 | 536.00 | 517.65 | 526.85 | -1.70% | 128,629 |
| 2026-03-11 | 525.00 | 545.00 | 520.15 | 535.95 | +3.14% | 142,295 |
| 2026-03-10 | 518.40 | 526.35 | 506.15 | 519.65 | +1.74% | 123,750 |
| 2026-03-09 | 515.00 | 515.00 | 497.30 | 510.75 | -1.20% | 62,293 |
| 2026-03-06 | 530.15 | 563.55 | 513.15 | 516.95 | -1.72% | 196,110 |
| 2026-03-05 | 535.00 | 536.90 | 517.10 | 526.00 | -2.19% | 219,033 |
| 2026-03-04 | 553.90 | 553.90 | 527.05 | 537.80 | -2.94% | 96,066 |
| 2026-03-02 | 541.40 | 559.45 | 534.05 | 554.10 | +0.05% | 64,034 |
| 2026-02-27 | 577.95 | 577.95 | 550.05 | 553.80 | -3.69% | 121,656 |
| 2026-02-26 | 571.00 | 579.90 | 570.50 | 575.00 | +0.68% | 45,225 |
| 2026-02-25 | 573.05 | 580.40 | 566.25 | 571.10 | +0.36% | 68,207 |
| 2026-02-24 | 573.90 | 579.85 | 563.60 | 569.05 | -0.85% | 130,652 |
| 2026-02-23 | 580.55 | 582.80 | 569.95 | 573.90 | +0.00% | 90,498 |
| 2026-02-20 | 580.85 | 580.95 | 570.05 | 573.90 | -1.81% | 95,633 |
| 2026-02-19 | 603.25 | 606.10 | 578.00 | 584.45 | -3.12% | 136,623 |
| 2026-02-18 | 616.95 | 616.95 | 599.00 | 603.25 | -1.57% | 140,565 |
| 2026-02-17 | 608.40 | 625.00 | 604.85 | 612.90 | +0.74% | 115,727 |
| 2026-02-16 | 616.05 | 616.40 | 604.95 | 608.40 | -1.37% | 120,006 |
| 2026-02-13 | 629.00 | 629.00 | 607.05 | 616.85 | -2.80% | 235,340 |
| 2026-02-12 | 645.90 | 645.90 | 628.20 | 634.60 | -1.75% | 65,655 |
| 2026-02-11 | 659.95 | 661.05 | 633.70 | 645.90 | -1.62% | 78,695 |
| 2026-02-10 | 630.00 | 660.00 | 626.30 | 656.55 | +3.88% | 158,080 |
| 2026-02-09 | 591.45 | 634.95 | 591.45 | 632.05 | +7.21% | 127,842 |
| 2026-02-06 | 595.65 | 600.50 | 584.05 | 589.55 | -1.38% | 141,664 |
| 2026-02-05 | 613.20 | 613.20 | 595.00 | 597.80 | -1.99% | 55,284 |
| 2026-02-04 | 622.85 | 622.85 | 607.70 | 609.95 | -2.07% | 61,360 |
| 2026-02-03 | 608.80 | 635.40 | 603.75 | 622.85 | +4.03% | 128,075 |
| 2026-02-02 | 609.95 | 609.95 | 588.00 | 598.75 | -5.30% | 65,299 |
| 2026-01-30 | 612.15 | 639.25 | 607.85 | 632.25 | +3.72% | 199,083 |
| 2026-01-29 | 610.00 | 612.90 | 596.25 | 609.55 | +0.34% | 153,543 |
| 2026-01-28 | 575.00 | 610.00 | 575.00 | 607.50 | +6.27% | 148,225 |
| 2026-01-27 | 574.10 | 580.00 | 558.10 | 571.65 | -0.37% | 301,922 |
| 2026-01-23 | 588.00 | 615.00 | 568.10 | 573.80 | -0.68% | 452,035 |
| 2026-01-22 | 574.15 | 598.00 | 550.50 | 577.75 | +0.63% | 1,129,373 |
| 2026-01-21 | 590.00 | 595.45 | 561.20 | 574.15 | -4.02% | 124,948 |
| 2026-01-20 | 600.50 | 603.50 | 590.00 | 598.20 | -0.51% | 113,493 |
| 2026-01-19 | 609.60 | 609.65 | 600.00 | 601.25 | -1.37% | 46,192 |
| 2026-01-16 | 621.00 | 623.70 | 602.50 | 609.60 | -0.71% | 67,905 |
| 2026-01-15 | 613.95 | 613.95 | 613.95 | 613.95 | +0.00% | 0 |
| 2026-01-14 | 619.00 | 619.25 | 608.05 | 613.95 | -0.62% | 181,321 |
| 2026-01-13 | 624.20 | 630.95 | 610.65 | 617.75 | -1.07% | 235,640 |
| 2026-01-12 | 650.00 | 650.05 | 622.80 | 624.45 | -3.87% | 112,190 |
| 2026-01-09 | 674.20 | 674.20 | 643.05 | 649.60 | -3.14% | 87,720 |
| 2026-01-08 | 686.10 | 689.00 | 666.00 | 670.65 | -1.83% | 102,601 |
| 2026-01-07 | 694.00 | 699.25 | 679.60 | 683.15 | -1.77% | 133,803 |
| 2026-01-06 | 741.15 | 741.15 | 678.00 | 695.45 | -5.48% | 575,538 |
| 2026-01-05 | 715.00 | 741.80 | 699.95 | 735.80 | +4.64% | 412,931 |
| 2026-01-02 | 697.85 | 709.00 | 689.45 | 703.20 | +0.77% | 217,249 |
| 2026-01-01 | 715.95 | 716.00 | 693.05 | 697.85 | -2.44% | 141,044 |
| 2025-12-31 | 710.35 | 720.00 | 705.00 | 715.30 | +0.14% | 285,143 |
| 2025-12-30 | 725.45 | 726.00 | 712.05 | 714.30 | -1.54% | 26,631 |
| 2025-12-29 | 737.50 | 741.00 | 720.25 | 725.45 | -1.79% | 68,307 |
| 2025-12-26 | 746.00 | 746.00 | 735.00 | 738.65 | -1.03% | 27,190 |
| 2025-12-24 | 738.00 | 751.95 | 732.00 | 746.30 | +1.20% | 107,901 |
| 2025-12-23 | 735.75 | 743.65 | 734.70 | 737.45 | -0.71% | 90,687 |
| 2025-12-22 | 737.90 | 747.40 | 733.35 | 742.75 | +0.66% | 117,007 |
| 2025-12-19 | 753.00 | 757.15 | 731.25 | 737.90 | -2.19% | 74,321 |
| 2025-12-18 | 757.90 | 763.50 | 749.00 | 754.40 | -0.46% | 70,955 |
| 2025-12-17 | 757.00 | 767.95 | 749.55 | 757.90 | +0.40% | 78,020 |
| 2025-12-16 | 750.00 | 762.00 | 746.20 | 754.90 | +0.25% | 29,501 |
| 2025-12-15 | 755.80 | 759.45 | 748.05 | 753.00 | -1.04% | 69,014 |
| 2025-12-12 | 747.70 | 772.00 | 746.95 | 760.90 | +1.77% | 110,169 |
| 2025-12-11 | 741.05 | 750.40 | 727.00 | 747.70 | +0.90% | 98,388 |
| 2025-12-10 | 744.00 | 749.45 | 735.50 | 741.05 | -0.52% | 45,426 |
| 2025-12-09 | 740.00 | 749.90 | 732.95 | 744.90 | -0.01% | 83,589 |
| 2025-12-08 | 760.30 | 764.10 | 733.45 | 745.00 | -2.01% | 56,691 |
| 2025-12-05 | 788.00 | 788.00 | 758.00 | 760.30 | -3.60% | 106,071 |
| 2025-12-04 | 773.75 | 791.95 | 771.55 | 788.70 | +1.93% | 32,441 |
| 2025-12-03 | 785.35 | 786.20 | 770.30 | 773.75 | -1.48% | 41,329 |
| 2025-12-02 | 793.00 | 793.00 | 781.50 | 785.35 | -1.00% | 36,171 |
| 2025-12-01 | 785.40 | 803.30 | 778.30 | 793.25 | +1.35% | 103,228 |
| 2025-11-28 | 786.55 | 789.20 | 777.65 | 782.65 | -0.50% | 54,513 |
| 2025-11-27 | 791.80 | 795.55 | 781.05 | 786.55 | -0.66% | 44,677 |
| 2025-11-26 | 783.50 | 796.80 | 783.05 | 791.80 | +1.06% | 92,066 |
| 2025-11-25 | 797.00 | 798.75 | 766.10 | 783.50 | -1.41% | 407,701 |
| 2025-11-24 | 800.00 | 812.55 | 786.00 | 794.70 | -0.35% | 117,045 |
| 2025-11-21 | 814.00 | 814.00 | 793.00 | 797.50 | -2.06% | 43,033 |
| 2025-11-20 | 827.10 | 827.10 | 806.50 | 814.30 | -1.03% | 64,421 |
| 2025-11-19 | 831.00 | 843.45 | 811.70 | 822.80 | -1.14% | 105,388 |
| 2025-11-18 | 847.70 | 851.25 | 827.40 | 832.25 | -1.97% | 136,976 |
| 2025-11-17 | 834.95 | 852.45 | 829.25 | 849.00 | +1.68% | 219,617 |
| 2025-11-14 | 844.20 | 845.95 | 830.40 | 834.95 | -1.43% | 50,668 |
| 2025-11-13 | 830.00 | 882.00 | 827.00 | 847.10 | +1.78% | 236,263 |
| 2025-11-12 | 776.55 | 850.00 | 776.55 | 832.25 | +7.38% | 535,096 |
| 2025-11-11 | 785.55 | 790.00 | 757.00 | 775.05 | -0.35% | 233,058 |
| 2025-11-10 | 817.65 | 821.20 | 738.65 | 777.75 | -4.88% | 909,190 |
| 2025-11-07 | 812.40 | 830.00 | 802.30 | 817.65 | -0.27% | 45,973 |
| 2025-11-06 | 863.15 | 863.15 | 816.90 | 819.90 | -1.47% | 214,228 |
| 2025-11-04 | 834.95 | 846.70 | 828.80 | 832.10 | -0.11% | 46,527 |
| 2025-11-03 | 826.00 | 840.65 | 824.10 | 833.05 | +0.43% | 35,197 |
| 2025-10-31 | 841.00 | 841.45 | 826.30 | 829.45 | -0.96% | 96,674 |
| 2025-10-30 | 825.00 | 839.90 | 820.55 | 837.45 | +1.34% | 44,500 |
| 2025-10-29 | 825.00 | 836.85 | 820.70 | 826.40 | -0.22% | 46,665 |
| 2025-10-28 | 840.00 | 848.15 | 825.80 | 828.20 | -1.48% | 43,206 |
| 2025-10-27 | 858.00 | 858.00 | 836.00 | 840.65 | -2.42% | 91,735 |
| 2025-10-24 | 870.00 | 870.00 | 849.20 | 861.50 | -1.06% | 82,315 |
| 2025-10-23 | 874.95 | 877.55 | 859.20 | 870.70 | -0.09% | 123,532 |
| 2025-10-21 | 872.80 | 876.00 | 868.40 | 871.45 | +0.83% | 16,003 |
| 2025-10-20 | 861.60 | 873.00 | 857.30 | 864.30 | +0.81% | 121,417 |
| 2025-10-17 | 881.00 | 881.00 | 848.95 | 857.35 | -2.30% | 127,327 |
| 2025-10-16 | 877.00 | 882.65 | 867.15 | 877.55 | +0.30% | 110,968 |
| 2025-10-15 | 869.00 | 878.50 | 858.00 | 874.90 | +0.17% | 113,361 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Abr (+19.09%). Peor mes: Ene (-13.41%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-19
Respuestas rápidas
¿Cuál es el último cierre de VMART.NS (VMART.NS)?
780.30 el 2026-10-19, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de VMART.NS?
Máximo de 882.00 y mínimo de 457.90 en las últimas 52 semanas, a 2026-10-19.
¿Cuál es históricamente el mes más fuerte y el más débil de VMART.NS?
Históricamente, el mes más fuerte de VMART.NS ha sido Abr (media +19.09%) y el más débil Ene (media -13.41%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 446 velas diarias del data lake de Closelook.