Price Data Selection & Download
Vaarad Ventures Share Price All Time Records & Statistics (Jul 2009 - May 2026)
2872 daily OHLCV records on BSE from July 2009 to May 2026. Examine VAARAD earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹610.00
March 08, 2010
BSE Exchange
Share Price All Time Low
₹2.47
April 28, 2015
BSE Exchange
Highest Volume Trading Day
424,702
October 28, 2011 • ₹79.40
BSE Exchange
Share Price History Data (Jul 2009 - May 2026)
VAARAD daily open, high, low, close and volume (OHLCV) on BSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹9.40 | ₹10.34 | ₹8.78 | ₹8.81 | 2,556 |
| 2026-05-26 | ₹9.49 | ₹9.50 | ₹8.72 | ₹9.40 | 183 |
| 2026-05-25 | ₹8.67 | ₹9.69 | ₹8.63 | ₹9.40 | 2,544 |
| 2026-05-22 | ₹9.80 | ₹9.80 | ₹9.31 | ₹9.36 | 65 |
| 2026-05-21 | ₹8.50 | ₹9.90 | ₹8.50 | ₹9.82 | 1,087 |
| 2026-05-20 | ₹9.00 | ₹9.00 | ₹8.40 | ₹9.00 | 291 |
| 2026-05-19 | ₹9.00 | ₹9.00 | ₹8.35 | ₹9.00 | 1,199 |
| 2026-05-18 | ₹9.00 | ₹9.00 | ₹9.00 | ₹9.00 | 220 |
| 2026-05-15 | ₹9.45 | ₹9.45 | ₹9.30 | ₹9.30 | 287 |
| 2026-05-14 | ₹9.70 | ₹9.70 | ₹9.45 | ₹9.45 | 202 |
| 2026-05-12 | ₹10.00 | ₹10.00 | ₹9.45 | ₹9.73 | 1,890 |
| 2026-05-11 | ₹11.48 | ₹11.48 | ₹9.81 | ₹10.00 | 1,023 |
| 2026-05-08 | ₹10.45 | ₹10.45 | ₹10.40 | ₹10.44 | 1,154 |
| 2026-05-07 | ₹10.50 | ₹10.50 | ₹10.50 | ₹10.50 | 6 |
| 2026-05-06 | ₹10.50 | ₹10.99 | ₹10.50 | ₹10.75 | 538 |
| 2026-05-05 | ₹10.01 | ₹10.96 | ₹10.00 | ₹10.89 | 1,130 |
| 2026-05-04 | ₹10.01 | ₹11.48 | ₹9.82 | ₹9.97 | 3,803 |
| 2026-04-30 | ₹9.94 | ₹10.44 | ₹9.31 | ₹10.44 | 1,150 |
| 2026-04-29 | ₹10.45 | ₹10.45 | ₹9.00 | ₹9.98 | 1,773 |
| 2026-04-28 | ₹9.49 | ₹9.52 | ₹9.29 | ₹9.50 | 2,224 |
| 2026-04-27 | ₹9.30 | ₹10.20 | ₹9.00 | ₹9.00 | 9,361 |
| 2026-04-24 | ₹9.76 | ₹9.76 | ₹9.15 | ₹9.37 | 854 |
| 2026-04-23 | ₹9.49 | ₹10.60 | ₹9.41 | ₹9.57 | 3,593 |
| 2026-04-22 | ₹9.15 | ₹9.80 | ₹9.00 | ₹9.64 | 4,424 |
| 2026-04-21 | ₹9.05 | ₹10.48 | ₹8.85 | ₹9.15 | 4,409 |
| 2026-04-20 | ₹9.77 | ₹10.96 | ₹9.70 | ₹9.71 | 681 |
| 2026-04-17 | ₹9.46 | ₹10.07 | ₹8.77 | ₹9.97 | 2,355 |
| 2026-04-16 | ₹9.61 | ₹9.61 | ₹9.44 | ₹9.46 | 1,721 |
| 2026-04-15 | ₹9.08 | ₹9.70 | ₹9.04 | ₹9.42 | 1,547 |
| 2026-04-13 | ₹10.50 | ₹10.50 | ₹8.90 | ₹9.04 | 3,173 |
| 2026-04-10 | ₹9.99 | ₹10.35 | ₹9.21 | ₹9.63 | 2,761 |
| 2026-04-09 | ₹9.27 | ₹10.05 | ₹9.27 | ₹9.99 | 554 |
| 2026-04-08 | ₹9.29 | ₹9.30 | ₹9.29 | ₹9.29 | 166 |
| 2026-04-02 | ₹9.27 | ₹9.27 | ₹8.41 | ₹9.25 | 36 |
| 2026-04-01 | ₹8.75 | ₹8.83 | ₹8.75 | ₹8.83 | 15 |
| 2026-03-30 | ₹8.72 | ₹8.97 | ₹8.50 | ₹8.57 | 2,369 |
| 2026-03-27 | ₹8.57 | ₹8.57 | ₹8.55 | ₹8.55 | 160 |
| 2026-03-25 | ₹8.15 | ₹8.54 | ₹8.15 | ₹8.17 | 599 |
| 2026-03-24 | ₹9.00 | ₹9.38 | ₹8.54 | ₹8.54 | 1,772 |
| 2026-03-23 | ₹8.15 | ₹8.99 | ₹8.15 | ₹8.95 | 1,166 |
| 2026-03-20 | ₹8.63 | ₹8.63 | ₹8.57 | ₹8.57 | 3,515 |
| 2026-03-19 | ₹8.60 | ₹9.30 | ₹8.60 | ₹9.02 | 304 |
| 2026-03-18 | ₹9.02 | ₹9.02 | ₹9.02 | ₹9.02 | 8 |
| 2026-03-17 | ₹9.02 | ₹9.02 | ₹9.02 | ₹9.02 | 55 |
| 2026-03-16 | ₹9.40 | ₹9.90 | ₹9.01 | ₹9.02 | 1,383 |
| 2026-03-13 | ₹10.42 | ₹10.42 | ₹9.45 | ₹9.45 | 130 |
| 2026-03-12 | ₹9.53 | ₹9.95 | ₹9.07 | ₹9.94 | 646 |
| 2026-03-11 | ₹10.04 | ₹10.04 | ₹9.49 | ₹9.49 | 309 |
| 2026-03-10 | ₹9.12 | ₹9.57 | ₹9.10 | ₹9.57 | 453 |
| 2026-03-09 | ₹9.57 | ₹10.03 | ₹9.11 | ₹9.12 | 801 |
| 2026-03-06 | ₹9.51 | ₹10.50 | ₹9.51 | ₹9.56 | 215 |
| 2026-03-05 | ₹10.42 | ₹10.42 | ₹10.00 | ₹10.00 | 115 |
| 2026-03-04 | ₹9.89 | ₹10.93 | ₹9.89 | ₹9.93 | 1,412 |
| 2026-03-02 | ₹10.95 | ₹11.49 | ₹10.41 | ₹10.41 | 948 |
| 2026-02-27 | ₹10.95 | ₹10.95 | ₹10.95 | ₹10.95 | 1 |
| 2026-02-26 | ₹9.80 | ₹10.74 | ₹9.80 | ₹10.74 | 26 |
| 2026-02-25 | ₹10.75 | ₹11.24 | ₹10.22 | ₹10.24 | 945 |
| 2026-02-24 | ₹10.80 | ₹10.80 | ₹10.75 | ₹10.75 | 109 |
| 2026-02-23 | ₹11.24 | ₹11.75 | ₹10.71 | ₹10.79 | 1,894 |
| 2026-02-20 | ₹11.24 | ₹11.80 | ₹11.24 | ₹11.24 | 697 |
| 2026-02-19 | ₹10.80 | ₹11.30 | ₹10.50 | ₹11.24 | 1,227 |
| 2026-02-18 | ₹11.87 | ₹11.87 | ₹10.75 | ₹10.77 | 932 |
| 2026-02-17 | ₹10.83 | ₹11.31 | ₹10.25 | ₹11.31 | 337 |
| 2026-02-16 | ₹11.22 | ₹11.22 | ₹10.78 | ₹10.78 | 1,153 |
| 2026-02-13 | ₹11.34 | ₹11.34 | ₹11.34 | ₹11.34 | 125 |
| 2026-02-12 | ₹11.16 | ₹11.39 | ₹10.61 | ₹11.39 | 1,722 |
| 2026-02-11 | ₹10.64 | ₹11.17 | ₹10.50 | ₹11.16 | 376 |
| 2026-02-10 | ₹10.64 | ₹11.10 | ₹10.64 | ₹10.64 | 1,001 |
| 2026-02-09 | ₹10.54 | ₹10.64 | ₹10.54 | ₹10.59 | 313 |
| 2026-02-06 | ₹10.58 | ₹10.76 | ₹10.58 | ₹10.76 | 149 |
| 2026-02-05 | ₹11.30 | ₹11.30 | ₹10.69 | ₹10.80 | 72 |
| 2026-02-04 | ₹11.22 | ₹11.25 | ₹11.22 | ₹11.25 | 264 |
| 2026-02-03 | ₹11.52 | ₹12.12 | ₹11.20 | ₹11.79 | 574 |
| 2026-02-02 | ₹11.57 | ₹11.80 | ₹11.57 | ₹11.75 | 151 |
| 2026-02-01 | ₹11.53 | ₹11.86 | ₹10.74 | ₹11.80 | 696 |
| 2026-01-30 | ₹11.38 | ₹11.38 | ₹11.30 | ₹11.30 | 107 |
| 2026-01-29 | ₹11.32 | ₹11.65 | ₹11.32 | ₹11.38 | 3,198 |
| 2026-01-28 | ₹11.29 | ₹11.56 | ₹10.77 | ₹11.10 | 1,523 |
| 2026-01-27 | ₹12.25 | ₹12.25 | ₹11.29 | ₹11.33 | 579 |
| 2026-01-23 | ₹12.06 | ₹12.06 | ₹11.88 | ₹11.88 | 175 |
| 2026-01-22 | ₹11.80 | ₹11.80 | ₹11.00 | ₹11.77 | 245 |
| 2026-01-21 | ₹11.12 | ₹11.44 | ₹10.80 | ₹11.29 | 2,431 |
| 2026-01-20 | ₹11.17 | ₹11.17 | ₹10.41 | ₹10.90 | 35 |
| 2026-01-19 | ₹11.02 | ₹11.02 | ₹10.50 | ₹10.95 | 2,005 |
| 2026-01-16 | ₹11.76 | ₹12.10 | ₹11.00 | ₹11.02 | 3,175 |
| 2026-01-14 | ₹11.53 | ₹11.53 | ₹11.53 | ₹11.53 | 2 |
| 2026-01-13 | ₹11.41 | ₹11.41 | ₹11.30 | ₹11.30 | 320 |
| 2026-01-12 | ₹11.67 | ₹11.67 | ₹10.87 | ₹11.19 | 339 |
| 2026-01-09 | ₹11.96 | ₹11.96 | ₹11.38 | ₹11.44 | 845 |
| 2026-01-08 | ₹12.58 | ₹12.58 | ₹11.96 | ₹11.96 | 104 |
| 2026-01-07 | ₹11.40 | ₹12.60 | ₹11.40 | ₹12.58 | 1,233 |
| 2026-01-06 | ₹12.14 | ₹12.49 | ₹11.33 | ₹12.00 | 2,032 |
| 2026-01-05 | ₹11.94 | ₹11.99 | ₹11.71 | ₹11.90 | 503 |
| 2026-01-02 | ₹11.71 | ₹11.71 | ₹11.03 | ₹11.71 | 1,007 |
| 2026-01-01 | ₹11.17 | ₹11.73 | ₹11.12 | ₹11.16 | 199 |
Vaarad Ventures Share Price Performance Analysis (Jul 2009 - May 2026)
VAARAD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-21.06%
₹11.16 → ₹8.81
Year to Date
Price Volatility
10.16%
Low Volatility
Year to Date
Average Daily Volume
1,138
Year to Date Average
BSE Exchange
Vaarad Ventures Share Price History – Frequently Asked Questions
Common questions about VAARAD historical data and records. For live price, key ratios and fundamentals, see Vaarad Ventures screener.
What is the all-time high share price of Vaarad Ventures (VAARAD)?
The all-time high share price of Vaarad Ventures was ₹610.0 recorded on March 08, 2010 on the BSE exchange.
What is the all-time low share price of Vaarad Ventures (VAARAD)?
The all-time low share price of Vaarad Ventures was ₹2.47 recorded on April 28, 2015 on the BSE exchange.
How can I download VAARAD historical share price data?
You can download Vaarad Ventures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VAARAD shares?
The highest trading volume day for Vaarad Ventures was 424,702 shares traded on October 28, 2011 on the BSE exchange, with share price at ₹79.4.