TipRanks
Go Ultimate55% OFF

Vms Tmt Limited (VMSTMT) Historical Prices

IN:VMSTMT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202642.5043.0941.5542.3042.30-0.21%5,1511.19
Oct 29, 202643.0043.2242.1642.3942.39-1.07%2,2140.52
Oct 28, 202644.5044.5041.3642.8542.85+1.54%1,2850.30
Oct 27, 202642.1543.3942.1542.2042.20+2.13%1,3170.29
Oct 26, 202640.6143.1140.6141.3241.32-3.46%1,3140.29
Oct 23, 202642.4543.3341.0042.8042.80+0.02%3,7710.82
Oct 22, 202643.5243.9542.4042.7942.79-1.52%1,2710.28
Oct 21, 202644.5145.1043.4143.4543.45-4.51%5,7901.26
Oct 20, 202645.5046.0244.8645.5045.50+0.00%00.00
Oct 19, 202646.0246.0244.8645.5045.50-1.13%3130.07
Oct 16, 202645.4347.3144.4046.0246.02+2.15%6,4241.42
Oct 15, 202645.6245.7544.7445.0545.05-0.77%2,4120.54
Oct 14, 202645.4946.0045.0545.4045.40-0.22%2,0890.46
Oct 13, 202644.5045.9544.2745.5045.50+2.57%4800.11
Oct 12, 202645.8546.5544.1044.3644.36-0.14%2,9130.64
Oct 09, 202644.8345.2744.2144.4244.42+0.11%1,5590.34
Oct 08, 202646.2146.5544.3044.3744.37-3.98%8,1771.83
Oct 07, 202648.6548.6545.3646.2146.21-0.67%1,8230.41
Oct 06, 202645.6046.8945.0046.5246.52+4.45%6,3961.47
Oct 05, 202646.3748.3742.6244.5444.54-5.87%15,0573.63
Oct 02, 202647.3249.9046.8447.3247.32+0.00%00.00
Oct 01, 202649.1049.9046.8447.3247.32-3.63%6,9911.62
Sep 30, 202649.3250.1648.7349.1049.10+0.61%2,8250.65
Sep 29, 202650.0050.0048.2348.8048.80+1.84%6,0021.40
Sep 28, 202646.9948.5846.4047.9247.92+2.85%4,5691.04
Sep 25, 202646.4646.7545.5646.5946.59+1.28%1,0140.23
Sep 24, 202645.5546.9945.5546.0046.00-0.54%3,7010.85
Sep 23, 202647.2147.4845.8046.2546.25-2.03%5,9381.40
Sep 22, 202648.4048.4047.1647.2147.21-2.46%1,0660.25
Sep 21, 202649.7050.5048.1548.4048.40-2.62%3,8280.91
Sep 18, 202650.9750.9748.0149.7049.70-1.06%2,0580.49
Sep 17, 202651.6551.6549.9850.2350.23-0.81%6,4201.56
Sep 16, 202649.4950.9548.3050.6450.64+7.04%13,6053.47
Sep 15, 202648.4548.4545.0047.3147.31+7.25%9,9582.59
Sep 14, 202644.1144.8744.0044.1144.11+0.00%00.00
Sep 11, 202644.8744.8744.0044.1144.11+0.09%1,2750.33
Sep 10, 202644.1644.4544.0044.0744.07-0.20%1,6250.42
Sep 09, 202644.6044.6544.0144.1644.16-1.47%3,1230.80
Sep 08, 202644.0045.5044.0044.8244.82+0.38%2,3370.60
Sep 07, 202645.9045.9044.4044.6544.65-1.39%1,7660.45
Sep 04, 202645.4245.9744.9845.2845.28-0.46%2,0190.52
Sep 03, 202645.6045.9945.4145.4945.49+0.22%2,3150.60
Sep 02, 202645.1646.5044.0045.3945.39+0.04%7,2441.93
Sep 01, 202645.6646.0045.0045.3745.37-0.57%5,2311.41
Aug 31, 202646.9346.9345.5145.6345.63-0.83%3,8641.06
Aug 28, 202646.5846.5946.0046.0146.01-0.48%8380.23
Aug 27, 202647.4447.4446.2346.2346.23-0.62%8860.24
Aug 26, 202646.5047.1146.1746.5246.52-1.11%1,3920.38
Aug 25, 202648.9448.9446.5047.0447.04-0.86%4,2331.17
Aug 24, 202648.5048.5046.6547.4547.45-1.35%6,7711.93