VMART.NS（VMART.NS）— 价格历史

截至 2026-10-19 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
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

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：4月（+19.09%）。最弱月份：1月（-13.41%）。基于2年每日数据（2025–2026）。

1月-13.41%
2月-9.73%
3月-8.03%
4月+19.09%
5月+3.30%
6月+7.46%
7月-4.70%
8月+2.05%
9月-8.26%
10月+14.14%
11月-6.05%
12月-9.83%

FAQ · 基于当前价格数据 · 截至 2026-10-19

快速解答

VMART.NS（VMART.NS）最新收盘价是多少？

2026-10-19 收于 780.30，来自Closelook数据湖的每日价格记录。

VMART.NS 的52周最高价和最低价是多少？

过去52周最高 882.00、最低 457.90（截至 2026-10-19）。

VMART.NS 历史上最强和最弱的月份是哪个？

历史上，VMART.NS 最强的日历月份是4月（平均 +19.09%），最弱的是1月（平均 -13.41%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的446根日线计算。