Vmart History | Stockint

Stock History for: VMART, V-Mart Retail Limited, INE665J01013, Listing: 20-Feb-2013

Macro-sector: Consumer Discretionary	Band: 20	High52 Price: 4,520.0	Mkt_Cap Category: Micro-Cap
Sector: Consumer Services	Lot Size: 1	High52 Date: 31-Oct-2024	Bumper: 2,981.0; Drift%: 5.03
Industry: Retailing	Face Value: 10	Low52 Price: 2,030.0	Barrier: -; Drift%: -
Basic Industry: Diversified Retail	Total Equity: 19,799,541	Low52 Date: 15-Apr-2024	SHP: 44.29 / 17.32 / 32.45 / 5.94

	Q	M	W	D
Trend Indicator					Float14: 1.96
High/Low Price	Quarter: 4,039.3 / 2,704.15	Month: 3,004.25 / 2,704.15	Week: 2,975.0 / 2,745.0	Day: 3,229.8 / 3,113.15	Float67: 1.71

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	04-Apr	3,218.05	3,229.80	3,113.15	3,139.00	3,177.79	-2.51	6,215.00	35,824	5.59	19,928	9.65	6.33	1.69
2	03-Apr	3,260.40	3,278.90	3,179.55	3,219.70	3,219.00	-2.15	6,374.86	80,281	12.52	45,317	21.95	14.00	3.85
3	02-Apr	3,087.00	3,350.00	2,981.00	3,290.35	3,242.59	11.42	6,514.74	366,420	57.14	18,948	9.18	6.14	1.61
4	01-Apr	2,910.75	2,978.90	2,864.15	2,953.10	2,921.74	1.45	5,847.00	24,064	3.75	11,814	5.72	3.45	1.00
5	28-Mar	2,880.20	2,928.95	2,806.15	2,910.75	2,865.10	0.39	5,763.15	47,006	7.33	21,447	10.39	6.14	1.82
6	27-Mar	2,861.00	2,946.25	2,812.40	2,899.35	2,895.40	0.47	5,740.58	87,290	13.61	55,702	26.97	16.13	4.74
7	26-Mar	2,843.00	2,909.00	2,745.00	2,885.70	2,834.45	1.99	5,713.55	34,087	5.32	19,329	9.36	5.48	1.64
8	25-Mar	2,945.00	2,945.00	2,805.10	2,829.50	2,866.01	-2.74	5,602.28	27,345	4.26	13,125	6.36	3.76	1.12
9	24-Mar	2,900.00	2,975.00	2,871.00	2,909.35	2,899.95	0.59	5,760.38	15,984	2.49	8,015	3.88	2.32	0.68
10	21-Mar	2,867.55	2,908.75	2,862.95	2,892.30	2,899.33	0.25	5,726.62	42,354	6.60	35,041	16.97	10.16	2.98
11	20-Mar	2,901.10	2,904.45	2,871.65	2,884.95	2,889.74	-0.56	5,712.07	12,712	1.98	6,337	3.07	1.83	0.54
12	19-Mar	2,914.50	2,945.50	2,853.05	2,901.10	2,900.21	-0.46	5,744.04	57,096	8.90	28,963	14.03	8.40	2.46
13	18-Mar	2,774.00	2,925.00	2,774.00	2,914.50	2,892.09	4.29	5,770.58	26,584	4.15	15,136	7.33	4.38	1.29
14	17-Mar	2,755.55	2,819.40	2,704.15	2,794.55	2,754.14	0.52	5,533.08	41,575	6.48	24,122	11.68	6.64	2.05
15	13-Mar	2,800.00	2,860.35	2,751.50	2,780.00	2,798.50	-1.07	5,504.00	6,412	1.00	2,064	1.00	0.58	0.18
16	12-Mar	2,830.05	2,845.45	2,790.35	2,810.05	2,803.13	-0.74	5,563.77	16,925	2.64	14,141	6.85	3.96	1.20
17	11-Mar	2,782.75	2,872.00	2,734.00	2,831.10	2,814.93	0.82	5,605.45	12,233	1.91	4,469	2.16	1.26	0.38
18	10-Mar	2,910.10	2,943.20	2,785.00	2,808.20	2,856.30	-3.50	5,560.11	9,904	1.54	4,271	2.07	1.22	0.36
19	07-Mar	2,962.00	2,993.70	2,900.00	2,910.10	2,935.41	-2.64	5,761.86	14,325	2.23	6,044	2.93	1.77	0.51
20	06-Mar	2,919.30	3,002.25	2,901.00	2,989.15	2,964.36	2.93	5,918.38	18,385	2.87	9,313	4.51	2.76	0.79
21	05-Mar	2,884.25	2,955.00	2,867.00	2,904.00	2,904.03	0.59	5,749.00	87,609	13.66	74,022	35.85	21.50	6.29
22	04-Mar	2,968.95	3,004.25	2,862.50	2,886.95	2,937.50	-2.98	5,716.03	25,941	4.05	12,214	5.91	3.59	1.04
23	03-Mar	2,964.05	2,999.95	2,805.55	2,975.70	2,897.68	-0.52	5,891.75	20,673	3.22	7,708	3.73	2.23	0.66
24	28-Feb	2,941.10	3,045.00	2,784.05	2,991.15	2,955.59	2.24	5,922.34	39,742	6.20	28,070	13.59	8.30	2.39
25	27-Feb	2,924.70	2,941.95	2,855.55	2,925.70	2,909.51	-0.88	5,792.75	8,699	1.36	4,509	2.18	1.31	0.38
26	25-Feb	2,953.25	2,995.95	2,921.00	2,951.55	2,956.94	-0.06	5,843.93	11,480	1.79	4,675	2.26	1.38	0.40
27	24-Feb	3,044.95	3,055.00	2,941.10	2,953.25	2,973.08	-3.01	5,847.30	16,629	2.59	8,435	4.08	2.51	0.72
28	21-Feb	2,949.00	3,088.00	2,931.10	3,044.95	3,026.27	3.08	6,028.86	29,801	4.65	14,707	7.12	4.45	1.25
29	20-Feb	3,118.10	3,158.95	2,893.10	2,954.00	3,019.27	-6.13	5,848.00	86,953	13.56	66,765	32.33	20.16	5.68
30	19-Feb	3,120.10	3,191.25	3,083.00	3,146.75	3,128.77	-0.30	6,230.42	30,637	4.78	18,153	8.79	5.68	1.54
31	18-Feb	3,090.50	3,180.05	3,090.50	3,156.35	3,113.17	1.20	6,249.43	25,132	3.92	19,670	9.53	6.12	1.67
32	17-Feb	3,297.10	3,297.95	3,045.15	3,118.85	3,129.00	-3.88	6,175.18	48,876	7.62	21,529	10.43	6.00	1.83
33	14-Feb	3,240.00	3,290.95	3,102.70	3,244.80	3,216.80	0.14	6,424.56	19,548	3.05	9,460	4.58	3.04	0.80
34	13-Feb	3,251.20	3,341.90	3,225.55	3,240.20	3,261.44	-0.34	6,415.45	19,418	3.03	11,664	5.65	3.80	0.99
35	12-Feb	3,334.80	3,334.80	3,163.35	3,251.20	3,239.50	-1.99	6,437.23	12,356	1.93	2,728	1.32	0.88	0.23
36	11-Feb	3,500.00	3,503.55	3,250.00	3,317.35	3,327.04	-4.82	6,568.20	32,153	5.01	14,499	7.02	4.82	1.23
37	10-Feb	3,402.05	3,542.80	3,400.00	3,485.25	3,460.71	0.60	6,900.64	18,216	2.84	7,586	3.67	2.63	0.65
38	07-Feb	3,545.00	3,545.00	3,431.45	3,464.55	3,460.47	-2.51	6,859.65	28,048	4.37	16,050	7.77	5.55	1.36
39	06-Feb	3,500.00	3,600.00	3,357.80	3,553.65	3,481.68	1.03	7,036.06	42,873	6.69	14,983	7.26	5.22	1.27
40	05-Feb	3,549.00	3,690.00	3,490.00	3,517.50	3,601.70	0.52	6,964.49	73,688	11.49	31,317	15.17	11.28	2.66
41	04-Feb	3,365.00	3,775.00	3,300.00	3,499.20	3,553.31	4.42	6,928.26	229,129	35.73	67,986	32.92	24.16	5.78
42	03-Feb	3,346.45	3,425.00	3,200.05	3,351.10	3,331.17	-1.36	6,635.02	46,805	7.30	28,658	13.88	9.55	2.44
43	01-Feb	3,162.05	3,450.00	3,131.95	3,397.40	3,307.38	5.83	6,726.70	15,821	2.47	5,006	2.42	1.66	0.43
44	31-Jan	3,080.15	3,223.60	3,074.70	3,210.20	3,168.44	3.98	6,356.05	10,135	1.58	4,774	2.31	1.51	0.41
45	30-Jan	3,149.85	3,149.85	3,030.00	3,087.25	3,083.23	1.76	6,112.61	22,163	3.46	8,496	4.11	2.62	0.72
46	29-Jan	2,805.60	3,055.00	2,805.60	3,033.95	2,921.24	7.16	6,007.08	33,472	5.22	20,268	9.82	5.92	1.72
47	28-Jan	2,845.50	2,876.50	2,732.00	2,831.30	2,801.75	-1.05	5,605.84	51,369	8.01	25,524	12.36	7.15	2.17
48	27-Jan	2,905.00	2,946.80	2,831.05	2,861.45	2,879.99	-3.87	5,665.54	41,734	6.51	23,499	11.38	6.77	2.00
49	24-Jan	2,984.60	3,041.95	2,951.50	2,976.55	3,000.97	-0.07	5,893.43	42,492	6.63	21,148	10.24	6.35	1.80
50	23-Jan	2,950.00	2,987.95	2,928.00	2,978.70	2,958.28	-0.02	5,897.69	42,323	6.60	25,436	12.32	7.52	2.16
51	22-Jan	3,010.40	3,017.10	2,950.00	2,979.40	2,979.85	-1.18	5,899.08	29,351	4.58	19,345	9.37	5.76	1.65
52	21-Jan	3,033.05	3,099.80	2,936.00	3,014.60	3,002.16	-2.66	5,968.77	60,013	9.36	28,096	13.61	8.43	2.39
53	20-Jan	3,099.00	3,165.40	2,832.45	3,094.85	3,014.90	-4.45	6,127.66	187,884	29.30	60,854	29.47	18.35	5.17
54	17-Jan	3,313.70	3,319.50	3,200.00	3,232.65	3,250.36	-1.97	6,400.50	6,741	1.05	2,949	1.43	0.96	0.25
55	16-Jan	3,265.00	3,355.15	3,255.05	3,296.40	3,301.30	0.82	6,526.72	16,609	2.59	9,632	4.66	3.18	0.82
56	15-Jan	3,229.85	3,419.85	3,220.10	3,269.40	3,306.88	0.68	6,473.26	28,378	4.43	10,928	5.29	3.61	0.93
57	14-Jan	3,247.60	3,365.00	3,109.15	3,247.10	3,218.68	0.51	6,429.11	50,440	7.87	19,923	9.65	6.41	1.69
58	13-Jan	3,372.60	3,372.65	3,134.75	3,230.60	3,225.62	-5.58	6,396.44	57,747	9.00	26,612	12.89	8.58	2.26
59	10-Jan	3,453.10	3,498.00	3,335.55	3,410.80	3,406.35	-1.78	6,753.23	31,528	4.92	17,994	8.71	6.13	1.53
60	09-Jan	3,461.80	3,507.75	3,414.45	3,471.50	3,459.61	0.14	6,873.41	23,814	3.71	12,468	6.04	4.31	1.06
61	08-Jan	3,621.30	3,621.95	3,434.70	3,466.65	3,486.46	-3.43	6,863.81	25,192	3.93	11,885	5.76	4.14	1.01
62	07-Jan	3,623.05	3,681.70	3,532.35	3,585.45	3,588.84	-1.21	7,099.03	18,045	2.81	8,449	4.09	3.03	0.72
63	06-Jan	3,758.95	3,759.00	3,524.05	3,628.90	3,623.23	-3.22	7,185.06	50,832	7.93	27,052	13.10	9.80	2.30
64	03-Jan	3,947.90	4,039.30	3,665.60	3,745.65	3,874.27	-3.12	7,416.22	95,412	14.88	47,715	23.11	18.49	4.06
65	02-Jan	3,906.35	3,914.95	3,835.00	3,862.45	3,861.61	-0.64	7,647.47	42,700	6.66	32,729	15.85	12.64	2.78
66	01-Jan	3,943.95	3,963.90	3,845.00	3,887.20	3,889.86	-1.26	7,696.48	20,683	3.23	12,511	6.06	4.87	1.06
67	31-Dec	3,816.05	3,979.05	3,810.05	3,936.35	3,883.86	1.59	7,793.79	29,480	4.60	18,288	8.86	7.10	1.56

Showing 1 to 67 of 67 entries

Similar Stocks: DMART EMIL VMART FEL FLFL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com