BSE - Free Realtime Quote INR
VTM Limited (VTMLTD.BO)
214.65
-4.35
(-1.99%)
As of 2:15:00 PM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | 214.65 | 214.65 | 214.65 | 214.65 | 214.65 | 2,431 |
| May 2, 2025 | 211.25 | 219.00 | 211.25 | 219.00 | 219.00 | 20,674 |
| Apr 30, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | 2,031 |
| Apr 29, 2025 | 219.55 | 219.55 | 219.55 | 219.55 | 219.55 | 3,219 |
| Apr 28, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 17,258 |
| Apr 25, 2025 | 223.85 | 228.55 | 219.65 | 228.55 | 228.55 | 58,940 |
| Apr 24, 2025 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | 1,853 |
| Apr 23, 2025 | 219.75 | 219.75 | 219.75 | 219.75 | 219.75 | 8,481 |
| Apr 22, 2025 | 215.45 | 215.45 | 215.45 | 215.45 | 215.45 | 6,979 |
| Apr 21, 2025 | 211.25 | 211.25 | 211.25 | 211.25 | 211.25 | 26,466 |
| Apr 17, 2025 | 207.15 | 207.15 | 207.15 | 207.15 | 207.15 | 67,178 |
| Apr 16, 2025 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | 154,134 |
| Apr 15, 2025 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | 98,595 |
| Apr 11, 2025 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 69,082 |
| Apr 9, 2025 | 191.45 | 191.45 | 191.45 | 191.45 | 191.45 | 19,241 |
| Apr 8, 2025 | 195.35 | 195.35 | 195.35 | 195.35 | 195.35 | 68,543 |
| Apr 7, 2025 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | 1,219 |
| Apr 4, 2025 | 211.50 | 211.50 | 203.35 | 203.35 | 203.35 | 93,941 |
| Apr 3, 2025 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 3,326 |
| Apr 2, 2025 | 215.50 | 216.90 | 206.00 | 211.70 | 211.70 | 19,205 |
| Apr 1, 2025 | 199.00 | 216.00 | 199.00 | 214.80 | 214.80 | 28,893 |
| Mar 28, 2025 | 216.00 | 216.00 | 197.10 | 209.25 | 209.25 | 12,968 |
| Mar 27, 2025 | 211.55 | 213.30 | 201.05 | 207.45 | 207.45 | 20,759 |
| Mar 26, 2025 | 196.85 | 203.15 | 183.85 | 203.15 | 203.15 | 56,512 |
| Mar 25, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 42,845 |
| Mar 24, 2025 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | 1,820 |
| Mar 21, 2025 | 175.55 | 175.55 | 175.55 | 175.55 | 175.55 | 12,104 |
| Mar 20, 2025 | 172.15 | 172.15 | 172.15 | 172.15 | 172.15 | 2,169 |
| Mar 19, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | 8,652 |
| Mar 18, 2025 | 170.00 | 170.00 | 165.50 | 165.50 | 165.50 | 33,203 |
| Mar 17, 2025 | 175.65 | 175.65 | 168.85 | 168.85 | 168.85 | 26,486 |
| Mar 13, 2025 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | 18,824 |
| Mar 12, 2025 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | 29,541 |
| Mar 11, 2025 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | 5,145 |
| Mar 10, 2025 | 183.05 | 183.05 | 182.95 | 182.95 | 182.95 | 29,843 |
| Mar 7, 2025 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 13,120 |
| Mar 6, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 18,080 |
| Mar 5, 2025 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | 60,131 |
| Mar 4, 2025 | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | 17,413 |
| Mar 3, 2025 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | 8,620 |
| Feb 28, 2025 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 1,282 |
| Feb 27, 2025 | 186.95 | 186.95 | 186.95 | 186.95 | 186.95 | 10,508 |
| Feb 25, 2025 | 190.75 | 190.75 | 190.75 | 190.75 | 190.75 | 4,710 |
| Feb 24, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | 6,693 |
| Feb 21, 2025 | 198.55 | 198.55 | 198.55 | 198.55 | 198.55 | 5,674 |
| Feb 20, 2025 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | 4,771 |
| Feb 19, 2025 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | 35,838 |
| Feb 18, 2025 | 231.70 | 232.35 | 210.25 | 210.90 | 210.90 | 104,451 |
| Feb 17, 2025 | 219.95 | 221.30 | 213.00 | 221.30 | 221.30 | 75,850 |
| Feb 14, 2025 | 207.00 | 210.80 | 200.00 | 210.80 | 210.80 | 215,456 |
| Feb 13, 2025 | 199.00 | 212.85 | 197.55 | 200.80 | 200.80 | 77,100 |
| Feb 12, 2025 | 192.55 | 208.75 | 188.95 | 202.80 | 202.80 | 166,597 |
| Feb 11, 2025 | 198.85 | 198.85 | 190.00 | 198.85 | 198.85 | 484,164 |
| Feb 10, 2025 | 186.00 | 193.85 | 184.70 | 189.40 | 189.40 | 52,745 |
| Feb 7, 2025 | 212.00 | 212.00 | 194.40 | 194.40 | 194.40 | 42,224 |
| Feb 6, 2025 | 200.50 | 210.00 | 191.75 | 204.60 | 204.60 | 38,723 |
| Feb 5, 2025 | 203.00 | 206.95 | 192.85 | 200.85 | 200.85 | 37,010 |
| Feb 4, 2025 | 202.00 | 203.00 | 200.50 | 203.00 | 203.00 | 81,440 |
| Feb 3, 2025 | 189.80 | 193.35 | 189.70 | 193.35 | 193.35 | 101,689 |
| Feb 1, 2025 | 182.15 | 184.15 | 180.00 | 184.15 | 184.15 | 79,387 |
| Jan 31, 2025 | 175.00 | 175.40 | 175.00 | 175.40 | 175.40 | 68,700 |
| Jan 30, 2025 | 171.00 | 172.25 | 171.00 | 172.00 | 172.00 | 35,968 |
| Jan 29, 2025 | 169.00 | 169.00 | 167.00 | 168.90 | 168.90 | 28,922 |
| Jan 28, 2025 | 169.55 | 169.55 | 168.60 | 169.00 | 169.00 | 33,613 |
| Jan 27, 2025 | 171.50 | 172.50 | 171.50 | 172.00 | 172.00 | 18,574 |
| Jan 24, 2025 | 177.00 | 178.50 | 174.95 | 174.95 | 174.95 | 9,540 |
| Jan 23, 2025 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 7,898 |
| Jan 22, 2025 | 180.90 | 180.90 | 175.00 | 175.00 | 175.00 | 75,660 |
| Jan 21, 2025 | 177.60 | 177.60 | 177.40 | 177.40 | 177.40 | 31,622 |
| Jan 20, 2025 | 169.90 | 174.15 | 169.90 | 174.15 | 174.15 | 7,655 |
| Jan 17, 2025 | 167.45 | 170.75 | 167.45 | 170.75 | 170.75 | 12,185 |
| Jan 16, 2025 | 167.45 | 167.45 | 164.20 | 167.45 | 167.45 | 40,047 |
| Jan 15, 2025 | 157.80 | 164.20 | 157.80 | 164.20 | 164.20 | 21,999 |
| Jan 14, 2025 | 162.50 | 162.50 | 161.00 | 161.00 | 161.00 | 15,967 |
| Jan 13, 2025 | 163.00 | 163.10 | 162.40 | 162.40 | 162.40 | 10,952 |
| Jan 10, 2025 | 0.25 Dividend | |||||
| Jan 10, 2025 | 168.00 | 168.00 | 165.70 | 165.70 | 165.70 | 6,985 |
| Jan 9, 2025 | 172.00 | 172.00 | 168.40 | 169.05 | 168.80 | 12,915 |
| Jan 8, 2025 | 171.95 | 171.95 | 171.80 | 171.80 | 171.55 | 20,803 |
| Jan 7, 2025 | 171.95 | 171.95 | 171.95 | 171.95 | 171.70 | 13,823 |
| Jan 6, 2025 | 179.00 | 179.00 | 175.45 | 175.45 | 175.19 | 5,165 |
| Jan 3, 2025 | 180.00 | 180.00 | 176.15 | 179.00 | 178.74 | 10,405 |
| Jan 2, 2025 | 180.40 | 180.40 | 179.00 | 179.70 | 179.43 | 30,967 |
| Jan 1, 2025 | 173.40 | 176.90 | 170.00 | 176.90 | 176.64 | 64,362 |
| Dec 31, 2024 | 178.00 | 178.00 | 173.45 | 173.45 | 173.19 | 12,673 |
| Dec 30, 2024 | 173.50 | 176.95 | 173.50 | 176.95 | 176.69 | 45,319 |