NSE - Free Realtime Quote INR

V2 Retail Limited (V2RETAIL.NS)

1,873.10
-0.60
(-0.03%)
As of 10:31:17 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 23, 20251,899.901,899.901,860.101,873.101,873.104,681
May 22, 20251,881.001,894.701,851.001,873.701,873.7011,858
May 21, 20251,869.701,900.001,845.001,875.201,875.2022,434
May 20, 20251,895.001,901.001,815.601,896.501,896.5053,875
May 19, 20251,855.001,934.701,844.701,881.701,881.7049,852
May 16, 20251,769.801,844.701,765.001,844.701,844.7040,083
May 15, 20251,673.401,756.901,656.501,756.901,756.9050,001
May 14, 20251,687.001,699.001,650.001,673.301,673.3020,419
May 13, 20251,687.101,719.901,675.001,684.301,684.3023,763
May 12, 20251,734.901,742.401,620.101,706.101,706.1064,351
May 9, 20251,610.001,690.001,601.101,659.501,659.5019,292
May 8, 20251,734.001,735.001,660.001,660.901,660.9024,224
May 7, 20251,661.101,730.001,661.001,707.901,707.9025,988
May 6, 20251,697.701,699.001,645.001,687.801,687.8052,949
May 5, 20251,661.001,699.901,650.001,697.801,697.8024,699
May 2, 20251,655.201,685.101,605.001,674.901,674.9051,381
Apr 30, 20251,590.301,705.001,576.301,687.401,687.40149,102
Apr 29, 20251,659.201,720.001,659.201,659.201,659.20110,349
Apr 28, 20251,819.801,820.001,746.501,746.501,746.5057,935
Apr 25, 20251,867.001,867.001,770.001,838.401,838.4072,471
Apr 24, 20251,861.101,905.001,830.301,850.801,850.8033,043
Apr 23, 20251,911.101,974.901,850.001,904.001,904.0033,811
Apr 22, 20251,814.001,911.101,790.001,911.101,911.1044,695
Apr 21, 20251,747.001,820.101,734.801,820.101,820.1042,436
Apr 17, 20251,758.201,758.201,690.101,733.501,733.5024,403
Apr 16, 20251,770.001,780.001,723.001,758.201,758.2022,747
Apr 15, 20251,695.001,754.001,695.001,746.501,746.50120,727
Apr 11, 20251,778.001,778.001,629.001,693.151,693.1541,293
Apr 9, 20251,711.001,750.001,663.401,697.751,697.7524,038
Apr 8, 20251,710.101,799.501,642.001,746.701,746.7053,964
Apr 7, 20251,713.851,713.851,713.851,713.851,713.8561,773
Apr 4, 20251,840.001,841.001,777.301,804.051,804.05154,292
Apr 3, 20251,808.201,900.351,750.001,870.851,870.85153,418
Apr 2, 20251,746.001,809.901,702.001,809.901,809.90291,512
Apr 1, 20251,744.901,749.001,700.001,723.751,723.7532,649
Mar 28, 20251,708.901,729.001,690.001,718.551,718.5556,528
Mar 27, 20251,697.901,714.001,640.101,692.651,692.6587,118
Mar 26, 20251,738.001,738.001,662.101,704.951,704.9540,348
Mar 25, 20251,714.001,783.351,714.001,744.651,744.6568,869
Mar 24, 20251,644.001,698.451,601.951,698.451,698.4524,282
Mar 21, 20251,620.001,670.001,581.001,617.601,617.6028,893
Mar 20, 20251,690.001,707.951,611.051,618.801,618.8029,200
Mar 19, 20251,697.901,775.401,661.101,689.401,689.4030,888
Mar 18, 20251,699.451,699.451,699.451,699.451,699.45-
Mar 17, 20251,703.001,705.001,622.501,699.451,699.4526,764
Mar 13, 20251,686.451,706.001,656.001,692.501,692.5020,452
Mar 12, 20251,612.901,694.001,600.001,674.501,674.5026,068
Mar 11, 20251,633.001,662.451,626.151,632.501,632.5019,626
Mar 10, 20251,709.701,749.951,625.301,711.701,711.7038,383
Mar 7, 20251,674.001,729.001,649.951,709.701,709.70105,392
Mar 6, 20251,634.001,668.051,634.001,668.051,668.0545,377
Mar 5, 20251,510.001,588.651,478.001,588.651,588.6553,705
Mar 4, 20251,465.051,548.001,465.051,513.001,513.0051,812
Mar 3, 20251,599.901,607.451,497.051,536.851,536.85119,548
Feb 28, 20251,590.051,630.001,575.851,575.851,575.85220,379
Feb 27, 20251,712.101,765.351,658.751,658.751,658.7540,599
Feb 25, 20251,698.801,748.001,685.001,746.051,746.0565,762
Feb 24, 20251,550.501,664.801,531.001,664.801,664.8065,186
Feb 21, 20251,522.951,585.551,510.051,585.551,585.5548,408
Feb 20, 20251,445.001,526.551,390.201,510.051,510.0586,754
Feb 19, 20251,460.001,500.001,428.551,453.901,453.90119,108
Feb 18, 20251,589.001,620.001,503.701,503.701,503.7077,225
Feb 17, 20251,556.101,694.001,547.851,582.801,582.8084,991
Feb 14, 20251,723.601,759.951,629.301,629.301,629.3049,407
Feb 13, 20251,749.051,840.001,674.001,715.051,715.0545,648
Feb 12, 20251,665.151,840.001,665.151,762.101,762.10164,562
Feb 11, 20251,752.751,785.201,752.751,752.751,752.7517,653
Feb 10, 20251,979.901,979.901,845.001,845.001,845.0036,269
Feb 7, 20251,937.001,999.001,925.101,942.101,942.1029,776
Feb 6, 20252,000.052,025.001,925.001,982.451,982.4535,401
Feb 5, 20252,085.002,085.001,980.001,993.751,993.7540,152
Feb 4, 20252,047.702,097.001,968.002,031.652,031.6590,748
Feb 3, 20251,952.902,002.001,860.001,997.901,997.9098,391
Feb 1, 20251,860.001,920.001,780.001,915.701,915.70108,710
Jan 31, 20251,888.001,888.001,824.001,858.051,858.0528,308
Jan 30, 20251,920.001,920.001,850.001,876.251,876.2531,951
Jan 29, 20251,819.901,872.551,740.101,871.401,871.4074,184
Jan 28, 20251,870.001,870.001,713.051,783.401,783.4036,382
Jan 27, 20251,933.101,933.101,760.001,803.201,803.20161,181
Jan 24, 20251,841.051,841.051,841.051,841.051,841.0525,049
Jan 23, 20251,636.001,773.001,636.001,753.401,753.4050,852
Jan 22, 20251,788.201,788.201,698.801,698.801,698.8098,457
Jan 21, 20251,875.001,889.901,758.301,788.201,788.2057,336
Jan 20, 20251,910.001,924.901,835.001,850.801,850.8021,915
Jan 17, 20251,861.001,919.951,835.001,891.001,891.0034,365
Jan 16, 20251,774.001,880.001,755.001,871.751,871.7566,223
Jan 15, 20251,749.901,807.351,730.001,792.401,792.40125,580
Jan 14, 20251,703.901,736.001,662.001,721.301,721.3053,704
Jan 13, 20251,655.101,719.501,638.851,696.301,696.3069,577
Jan 10, 20251,720.051,770.001,664.751,725.101,725.1068,759
Jan 9, 20251,748.601,765.001,680.051,752.351,752.3525,880
Jan 8, 20251,740.001,770.001,645.601,748.601,748.60132,719
Jan 7, 20251,732.001,750.001,700.001,732.201,732.2061,810
Jan 6, 20251,815.251,815.251,725.001,753.001,753.00417,928
Jan 3, 20251,715.001,728.851,681.051,728.851,728.85101,678
Jan 2, 20251,680.001,700.001,640.051,646.551,646.5518,715
Jan 1, 20251,708.001,708.001,653.301,684.351,684.3522,833
Dec 31, 20241,630.001,708.001,600.001,696.951,696.9540,253
Dec 30, 20241,600.051,648.901,575.001,635.001,635.0028,753
Dec 27, 20241,650.001,673.001,609.001,626.851,626.8513,040
Dec 26, 20241,619.101,638.001,583.101,625.551,625.5528,423
Dec 24, 20241,599.001,620.801,550.001,603.401,603.4018,994
Dec 23, 20241,502.001,619.101,502.001,585.351,585.3546,384
Dec 20, 20241,667.901,667.901,540.551,542.001,542.0041,821
Dec 19, 20241,526.601,674.701,525.051,621.601,621.6050,575
Dec 18, 20241,629.401,675.451,550.101,605.301,605.3069,883
Dec 17, 20241,597.001,610.401,550.101,610.401,610.40119,592
Dec 16, 20241,444.001,533.751,440.001,533.751,533.7563,109
Dec 13, 20241,390.151,462.301,375.001,460.751,460.7587,359
Dec 12, 20241,384.001,408.801,362.051,392.701,392.7030,723
Dec 11, 20241,360.251,402.001,354.001,383.451,383.4584,585
Dec 10, 20241,370.101,418.751,320.001,383.001,383.0069,644
Dec 9, 20241,398.201,411.001,361.801,388.751,388.7528,187
Dec 6, 20241,364.901,397.001,362.051,386.651,386.6585,086
Dec 5, 20241,331.551,365.001,311.001,331.651,331.6517,566
Dec 4, 20241,293.001,340.001,293.001,331.551,331.5526,933
Dec 3, 20241,336.451,374.701,307.201,319.501,319.5034,575
Dec 2, 20241,300.001,350.001,290.101,336.451,336.4527,758
Nov 29, 20241,334.701,375.001,320.001,325.151,325.158,602
Nov 28, 20241,325.601,360.001,280.001,355.251,355.2574,238
Nov 27, 20241,281.901,332.001,246.101,324.851,324.8535,834
Nov 26, 20241,271.001,284.901,236.001,268.751,268.7515,266
Nov 25, 20241,231.101,283.001,211.001,258.601,258.6037,344
Nov 22, 20241,269.851,269.851,201.001,222.701,222.7016,255
Nov 21, 20241,180.001,237.401,125.001,226.051,226.0565,016
Nov 19, 20241,123.101,178.851,123.101,178.501,178.5048,401
Nov 18, 20241,151.801,151.801,094.251,122.751,122.7563,626
Nov 14, 20241,100.001,152.301,100.001,151.801,151.8085,309
Nov 13, 20241,149.901,149.901,086.651,097.451,097.4563,530
Nov 12, 20241,175.001,207.001,125.001,143.851,143.8540,552
Nov 11, 20241,239.901,240.001,179.701,179.701,179.7041,218
Nov 8, 20241,265.501,270.001,211.601,241.751,241.7537,896
Nov 7, 20241,219.001,270.901,219.001,270.901,270.9069,874
Nov 6, 20241,169.951,210.401,152.801,210.401,210.4042,979
Nov 5, 20241,119.951,157.501,102.101,152.801,152.8065,859
Nov 4, 20241,158.001,158.001,082.801,141.351,141.3571,180
Nov 1, 20241,149.901,154.001,125.501,139.751,139.7546,880
Oct 31, 20241,100.001,134.001,100.001,125.401,125.4095,828
Oct 30, 20241,110.001,176.451,071.101,104.851,104.85185,638
Oct 29, 20241,124.001,149.951,109.251,120.451,120.4599,361
Oct 28, 20241,190.001,221.351,167.601,167.601,167.6091,310
Oct 25, 20241,228.401,250.001,228.401,229.051,229.05110,746
Oct 24, 20241,287.001,320.001,270.251,293.051,293.0540,570
Oct 23, 20241,298.701,300.001,250.001,286.151,286.1526,907
Oct 22, 20241,268.001,310.001,222.751,287.701,287.70118,910
Oct 21, 20241,319.351,320.001,255.101,287.101,287.1054,578
Oct 18, 20241,359.001,359.001,291.051,319.351,319.3554,151
Oct 17, 20241,449.001,449.001,359.001,359.001,359.0041,181
Oct 16, 20241,456.001,456.001,400.101,430.501,430.5018,081
Oct 15, 20241,450.001,484.001,430.001,439.301,439.3021,244
Oct 14, 20241,466.001,470.001,445.001,468.051,468.0531,849
Oct 11, 20241,370.001,475.001,370.001,441.051,441.0523,314
Oct 10, 20241,435.001,474.001,410.051,432.901,432.9044,258
Oct 9, 20241,414.001,422.001,375.051,405.701,405.7039,613
Oct 8, 20241,281.001,373.051,246.201,373.051,373.0583,525
Oct 7, 20241,383.951,384.001,301.351,307.701,307.70109,763
Oct 4, 20241,390.001,430.001,308.701,369.851,369.8580,764
Oct 3, 20241,426.051,426.051,336.051,377.551,377.55183,501
Oct 1, 20241,340.001,379.001,320.001,358.151,358.1534,345
Sep 30, 20241,282.001,339.701,250.001,334.051,334.0589,503
Sep 27, 20241,268.001,290.001,226.001,280.101,280.1028,307
Sep 26, 20241,312.001,317.001,223.401,259.701,259.7042,313
Sep 25, 20241,319.001,344.701,270.001,287.751,287.75103,563
Sep 24, 20241,280.001,284.851,248.201,284.851,284.85145,115
Sep 23, 20241,160.001,223.701,160.001,223.701,223.7060,302
Sep 20, 20241,123.001,179.001,123.001,165.451,165.45237,727
Sep 19, 20241,125.051,174.001,112.001,134.251,134.2560,044
Sep 18, 20241,152.001,159.701,121.351,148.301,148.3041,408
Sep 17, 20241,148.901,158.001,111.101,147.651,147.6552,960
Sep 16, 20241,128.901,145.601,098.001,130.901,130.9049,584
Sep 13, 20241,067.901,114.401,067.901,103.651,103.6549,997
Sep 12, 20241,063.951,075.001,030.101,067.901,067.9072,254
Sep 11, 20241,055.501,075.001,035.001,040.701,040.70108,572
Sep 10, 20241,060.201,098.001,040.001,055.101,055.10143,425
Sep 9, 20241,068.001,110.001,048.151,080.101,080.1029,156
Sep 6, 20241,100.001,118.001,065.001,090.601,090.6053,883
Sep 5, 20241,117.901,120.001,070.001,103.301,103.3041,133
Sep 4, 20241,114.801,130.001,070.001,096.151,096.1535,925
Sep 3, 20241,100.001,124.301,070.001,118.651,118.6567,283
Sep 2, 20241,149.701,160.001,094.001,097.251,097.2550,578
Aug 30, 20241,171.001,194.001,122.001,147.651,147.65101,822
Aug 29, 20241,236.001,247.001,154.201,167.901,167.9081,363
Aug 28, 20241,185.001,228.301,151.001,214.951,214.9579,032
Aug 27, 20241,188.001,196.851,140.001,192.951,192.95108,491
Aug 26, 20241,120.001,139.901,100.001,139.901,139.9095,688
Aug 23, 20241,075.001,134.001,060.001,085.651,085.65167,305
Aug 22, 20241,149.901,156.651,076.751,113.801,113.80177,937
Aug 21, 20241,098.001,101.601,040.001,101.601,101.6033,244
Aug 20, 20241,015.001,049.151,014.001,049.151,049.1567,658
Aug 19, 2024954.00999.20954.00999.20999.2052,095
Aug 16, 2024985.00985.00943.10951.65951.6518,978
Aug 14, 2024952.00985.00930.00967.05967.0525,306
Aug 13, 20241,010.151,010.15930.00949.35949.3541,343
Aug 12, 2024950.00962.05933.30962.05962.0520,184
Aug 9, 2024896.00916.25872.65916.25916.2518,359
Aug 8, 2024899.70918.00855.60872.65872.6587,190
Aug 7, 2024915.50939.00865.10899.70899.7086,876
Aug 6, 2024984.90993.90910.60910.60910.6051,889
Aug 5, 2024967.001,032.00958.50958.50958.50105,987
Aug 2, 2024964.001,018.00941.001,008.951,008.95150,454
Aug 1, 2024965.90979.40950.00971.95971.95326,975
Jul 31, 2024929.00932.80900.05932.80932.80168,845
Jul 30, 2024890.85899.05869.95888.40888.4066,493
Jul 29, 2024875.90880.00851.00858.25858.2542,781
Jul 26, 2024860.00873.90830.00851.75851.7555,845
Jul 25, 2024815.00844.10805.05834.50834.50116,756
Jul 24, 2024766.00803.95765.70803.95803.9558,207
Jul 23, 2024770.00789.00727.60765.70765.7034,472
Jul 22, 2024764.95781.90750.00753.80753.8037,942
Jul 19, 2024770.00770.00744.00765.85765.8525,803
Jul 18, 2024770.05793.00756.00766.00766.0021,625
Jul 16, 2024803.90817.00774.00782.40782.4022,420
Jul 15, 2024818.00818.45780.00799.95799.9576,973
Jul 12, 2024762.80779.50756.00779.50779.5024,846
Jul 11, 2024707.05742.40707.00742.40742.4018,428
Jul 10, 2024732.00739.90701.15707.05707.0521,433
Jul 9, 2024740.10740.10715.65723.05723.0530,595
Jul 8, 2024771.00771.00731.00743.15743.1551,872
Jul 5, 2024791.00791.50749.65769.45769.4553,550
Jul 4, 2024807.90812.00760.00789.10789.1051,288
Jul 3, 2024812.20812.20780.00800.00800.0089,166
Jul 2, 2024769.90780.00748.05773.55773.5532,409
Jul 1, 2024787.00787.00741.05752.25752.2526,731
Jun 28, 2024767.00780.00750.00772.35772.3527,943
Jun 27, 2024728.15764.55728.15750.55750.5556,689
Jun 26, 2024715.00728.15697.00728.15728.1539,162
Jun 25, 2024745.00745.00691.10693.50693.5063,624
Jun 24, 2024720.00735.65698.00723.85723.85198,136
Jun 21, 2024685.00709.80685.00700.65700.6543,583
Jun 20, 2024640.00687.00640.00683.00683.0048,836
Jun 19, 2024628.80655.30620.00655.20655.2077,187
Jun 18, 2024628.80634.10610.00624.10624.1026,500
Jun 14, 2024609.85620.00601.10613.80613.8019,064
Jun 13, 2024613.00625.50600.00609.85609.8520,674
Jun 12, 2024640.00640.00594.00613.25613.2556,354
Jun 11, 2024616.25616.25606.00616.25616.2554,756
Jun 10, 2024586.90586.95562.00586.95586.9520,058
Jun 7, 2024534.05559.00534.05559.00559.00100,365
Jun 6, 2024514.90534.05500.00532.40532.4065,036
Jun 5, 2024475.10510.80464.00508.65508.6591,567
Jun 4, 2024512.00512.00486.45486.50486.5092,668
Jun 3, 2024562.00562.00510.80512.05512.0523,447
May 31, 2024540.00544.75526.00537.65537.6529,915
May 30, 2024539.00539.00513.00531.65531.6515,552
May 29, 2024535.00547.00520.00531.70531.7016,855
May 28, 2024520.00544.80520.00535.20535.2093,066
May 27, 2024493.95518.90475.00518.90518.9096,498
May 24, 2024488.50506.15475.00494.20494.2044,459
May 23, 2024479.45496.00479.45482.05482.0527,307