Price Data Selection & Download
Vama Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4123 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine VAMA quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹82.50
November 01, 2016
BSE Exchange
Share Price All Time Low
₹3.00
March 30, 2026
BSE Exchange
Highest Volume Trading Day
10,868,753
January 17, 2022 • ₹12.73
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
VAMA daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹4.05 | ₹4.18 | ₹4.04 | ₹4.10 | 23,971 |
| 2026-05-20 | ₹4.19 | ₹4.19 | ₹4.00 | ₹4.10 | 13,947 |
| 2026-05-19 | ₹4.00 | ₹4.20 | ₹4.00 | ₹4.13 | 17,499 |
| 2026-05-18 | ₹4.19 | ₹4.19 | ₹4.00 | ₹4.02 | 16,382 |
| 2026-05-15 | ₹4.06 | ₹4.33 | ₹4.06 | ₹4.23 | 10,982 |
| 2026-05-14 | ₹4.09 | ₹4.22 | ₹4.08 | ₹4.12 | 5,446 |
| 2026-05-13 | ₹4.09 | ₹4.25 | ₹4.08 | ₹4.22 | 24,428 |
| 2026-05-12 | ₹4.02 | ₹4.26 | ₹4.02 | ₹4.08 | 14,890 |
| 2026-05-11 | ₹4.38 | ₹4.38 | ₹4.01 | ₹4.15 | 11,061 |
| 2026-05-08 | ₹4.29 | ₹4.29 | ₹4.11 | ₹4.20 | 21,172 |
| 2026-05-07 | ₹4.52 | ₹4.52 | ₹4.00 | ₹4.16 | 50,741 |
| 2026-05-06 | ₹4.19 | ₹4.21 | ₹4.06 | ₹4.20 | 21,104 |
| 2026-05-05 | ₹4.10 | ₹4.20 | ₹3.98 | ₹4.19 | 5,730 |
| 2026-05-04 | ₹4.20 | ₹4.20 | ₹3.86 | ₹4.06 | 47,119 |
| 2026-04-30 | ₹4.14 | ₹4.40 | ₹4.00 | ₹4.09 | 36,188 |
| 2026-04-29 | ₹4.14 | ₹4.44 | ₹4.14 | ₹4.26 | 15,120 |
| 2026-04-28 | ₹4.17 | ₹4.40 | ₹4.17 | ₹4.28 | 9,658 |
| 2026-04-27 | ₹4.42 | ₹4.44 | ₹4.20 | ₹4.26 | 71,576 |
| 2026-04-24 | ₹4.50 | ₹4.59 | ₹4.33 | ₹4.55 | 10,068 |
| 2026-04-23 | ₹4.27 | ₹4.50 | ₹4.27 | ₹4.46 | 13,902 |
| 2026-04-22 | ₹4.57 | ₹4.58 | ₹4.26 | ₹4.50 | 24,924 |
| 2026-04-21 | ₹4.89 | ₹4.89 | ₹4.56 | ₹4.59 | 16,272 |
| 2026-04-20 | ₹4.63 | ₹4.96 | ₹4.51 | ₹4.77 | 19,427 |
| 2026-04-17 | ₹4.81 | ₹4.81 | ₹4.56 | ₹4.63 | 83,317 |
| 2026-04-16 | ₹5.29 | ₹5.29 | ₹4.75 | ₹4.79 | 75,911 |
| 2026-04-15 | ₹4.90 | ₹5.25 | ₹4.65 | ₹4.98 | 119,190 |
| 2026-04-13 | ₹4.13 | ₹4.93 | ₹3.63 | ₹4.58 | 174,659 |
| 2026-04-10 | ₹3.92 | ₹4.20 | ₹3.92 | ₹4.11 | 44,503 |
| 2026-04-09 | ₹4.14 | ₹4.14 | ₹3.90 | ₹4.04 | 55,731 |
| 2026-04-08 | ₹3.95 | ₹4.08 | ₹3.50 | ₹4.03 | 276,730 |
| 2026-04-07 | ₹3.49 | ₹3.49 | ₹3.08 | ₹3.40 | 41,140 |
| 2026-04-06 | ₹3.35 | ₹3.35 | ₹3.07 | ₹3.27 | 16,766 |
| 2026-04-02 | ₹3.26 | ₹3.34 | ₹3.20 | ₹3.31 | 16,820 |
| 2026-04-01 | ₹3.20 | ₹3.30 | ₹3.14 | ₹3.28 | 64,811 |
| 2026-03-30 | ₹3.20 | ₹3.20 | ₹3.00 | ₹3.08 | 45,531 |
| 2026-03-27 | ₹3.23 | ₹3.32 | ₹3.15 | ₹3.20 | 38,920 |
| 2026-03-25 | ₹3.18 | ₹3.44 | ₹3.11 | ₹3.23 | 229,829 |
| 2026-03-24 | ₹3.27 | ₹3.27 | ₹3.11 | ₹3.16 | 328,104 |
| 2026-03-23 | ₹3.20 | ₹3.42 | ₹3.01 | ₹3.05 | 55,361 |
| 2026-03-20 | ₹3.40 | ₹3.65 | ₹3.30 | ₹3.34 | 106,644 |
| 2026-03-19 | ₹3.77 | ₹3.77 | ₹3.33 | ₹3.58 | 37,139 |
| 2026-03-18 | ₹3.44 | ₹3.60 | ₹3.41 | ₹3.45 | 43,207 |
| 2026-03-17 | ₹3.40 | ₹3.63 | ₹3.23 | ₹3.33 | 41,331 |
| 2026-03-16 | ₹3.61 | ₹3.79 | ₹3.27 | ₹3.37 | 86,661 |
| 2026-03-13 | ₹3.90 | ₹3.99 | ₹3.51 | ₹3.59 | 99,525 |
| 2026-03-12 | ₹3.95 | ₹3.95 | ₹3.65 | ₹3.89 | 39,159 |
| 2026-03-11 | ₹4.20 | ₹4.20 | ₹3.82 | ₹3.88 | 66,168 |
| 2026-03-10 | ₹4.25 | ₹4.25 | ₹3.95 | ₹4.10 | 30,152 |
| 2026-03-09 | ₹3.92 | ₹4.09 | ₹3.72 | ₹3.93 | 8,172 |
| 2026-03-06 | ₹3.98 | ₹4.00 | ₹3.91 | ₹3.93 | 3,492 |
| 2026-03-05 | ₹3.99 | ₹4.14 | ₹3.80 | ₹3.97 | 33,165 |
| 2026-03-04 | ₹4.08 | ₹4.08 | ₹3.60 | ₹3.95 | 45,587 |
| 2026-03-02 | ₹3.90 | ₹4.20 | ₹3.80 | ₹3.94 | 32,758 |
| 2026-02-27 | ₹4.00 | ₹4.14 | ₹3.96 | ₹4.00 | 38,671 |
| 2026-02-26 | ₹4.12 | ₹4.22 | ₹3.92 | ₹3.96 | 67,797 |
| 2026-02-25 | ₹3.90 | ₹4.12 | ₹3.87 | ₹4.00 | 12,763 |
| 2026-02-24 | ₹4.39 | ₹4.39 | ₹3.85 | ₹3.90 | 128,751 |
| 2026-02-23 | ₹4.06 | ₹4.28 | ₹3.96 | ₹4.20 | 87,580 |
| 2026-02-20 | ₹4.24 | ₹4.24 | ₹3.90 | ₹4.04 | 77,446 |
| 2026-02-19 | ₹4.27 | ₹4.34 | ₹4.05 | ₹4.15 | 44,477 |
| 2026-02-18 | ₹4.19 | ₹4.25 | ₹3.99 | ₹4.19 | 53,591 |
| 2026-02-17 | ₹3.78 | ₹4.18 | ₹3.78 | ₹4.07 | 66,479 |
| 2026-02-16 | ₹4.24 | ₹4.24 | ₹3.78 | ₹3.82 | 242,736 |
| 2026-02-13 | ₹4.47 | ₹4.65 | ₹4.01 | ₹4.20 | 21,823 |
| 2026-02-12 | ₹4.48 | ₹4.48 | ₹4.21 | ₹4.35 | 25,920 |
| 2026-02-11 | ₹4.23 | ₹4.37 | ₹4.11 | ₹4.19 | 11,567 |
| 2026-02-10 | ₹4.25 | ₹4.25 | ₹4.11 | ₹4.23 | 44,387 |
| 2026-02-09 | ₹4.25 | ₹4.25 | ₹4.05 | ₹4.09 | 21,380 |
| 2026-02-06 | ₹4.05 | ₹4.20 | ₹4.03 | ₹4.17 | 30,278 |
| 2026-02-05 | ₹4.11 | ₹4.16 | ₹4.05 | ₹4.05 | 18,996 |
| 2026-02-04 | ₹4.13 | ₹4.13 | ₹4.01 | ₹4.09 | 19,501 |
| 2026-02-03 | ₹4.07 | ₹4.25 | ₹3.95 | ₹4.01 | 55,589 |
| 2026-02-02 | ₹4.17 | ₹4.17 | ₹3.96 | ₹4.07 | 22,719 |
| 2026-02-01 | ₹4.11 | ₹4.18 | ₹3.98 | ₹4.09 | 30,685 |
| 2026-01-30 | ₹3.99 | ₹4.14 | ₹3.92 | ₹4.01 | 13,684 |
| 2026-01-29 | ₹4.09 | ₹4.09 | ₹3.96 | ₹3.99 | 17,830 |
| 2026-01-28 | ₹4.00 | ₹4.10 | ₹3.88 | ₹3.96 | 35,451 |
| 2026-01-27 | ₹4.10 | ₹4.16 | ₹3.86 | ₹4.04 | 23,111 |
| 2026-01-23 | ₹3.84 | ₹4.12 | ₹3.84 | ₹3.99 | 14,272 |
| 2026-01-22 | ₹3.95 | ₹4.11 | ₹3.91 | ₹3.99 | 18,163 |
| 2026-01-21 | ₹4.09 | ₹4.09 | ₹3.91 | ₹3.97 | 15,105 |
| 2026-01-20 | ₹4.14 | ₹4.14 | ₹3.90 | ₹4.03 | 26,652 |
| 2026-01-19 | ₹4.14 | ₹4.16 | ₹3.95 | ₹4.00 | 14,381 |
| 2026-01-16 | ₹4.22 | ₹4.32 | ₹4.01 | ₹4.03 | 28,792 |
| 2026-01-14 | ₹4.11 | ₹4.17 | ₹4.01 | ₹4.15 | 15,748 |
| 2026-01-13 | ₹3.95 | ₹4.14 | ₹3.95 | ₹4.04 | 57,353 |
| 2026-01-12 | ₹4.36 | ₹4.36 | ₹4.08 | ₹4.14 | 19,807 |
| 2026-01-09 | ₹4.29 | ₹4.54 | ₹4.15 | ₹4.20 | 39,996 |
| 2026-01-08 | ₹4.64 | ₹4.64 | ₹4.36 | ₹4.36 | 39,681 |
| 2026-01-07 | ₹4.46 | ₹4.75 | ₹4.46 | ₹4.58 | 20,244 |
| 2026-01-06 | ₹4.49 | ₹4.60 | ₹4.40 | ₹4.56 | 25,446 |
| 2026-01-05 | ₹4.75 | ₹4.75 | ₹4.40 | ₹4.40 | 136,435 |
| 2026-01-02 | ₹4.67 | ₹4.80 | ₹4.55 | ₹4.63 | 43,612 |
| 2026-01-01 | ₹4.75 | ₹4.82 | ₹4.65 | ₹4.67 | 19,513 |
Vama Industries Share Price Performance Analysis (Jan 2008 - May 2026)
VAMA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-12.21%
₹4.67 → ₹4.10
Year to Date
Price Volatility
9.67%
Low Volatility
Year to Date
Average Daily Volume
48,835
Year to Date Average
BSE Exchange
Vama Industries Share Price History – Frequently Asked Questions
Common questions about VAMA historical data and records. Explore VAMA investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Vama Industries (VAMA)?
The all-time high share price of Vama Industries was ₹82.5 recorded on November 01, 2016 on the BSE exchange.
What is the all-time low share price of Vama Industries (VAMA)?
The all-time low share price of Vama Industries was ₹3.0 recorded on March 30, 2026 on the BSE exchange.
How can I download VAMA historical share price data?
You can download Vama Industries 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 VAMA shares?
The highest trading volume day for Vama Industries was 10,868,753 shares traded on January 17, 2022 on the BSE exchange, with share price at ₹12.73.