Price Data Selection & Download
Vamshi Rubber Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4117 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with Vamshi Rubber valuation methods to assess whether the stock is under or overvalued.
Share Price All Time High
₹77.00
July 26, 2017
BSE Exchange
Share Price All Time Low
₹8.11
March 09, 2009
BSE Exchange
Highest Volume Trading Day
653,656
October 27, 2010 • ₹54.35
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
VAMSHIRU daily open, high, low, close and volume (OHLCV) on BSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹44.99 | ₹44.99 | ₹44.50 | ₹44.57 | 884 |
| 2026-05-26 | ₹42.30 | ₹45.02 | ₹42.30 | ₹45.02 | 1,050 |
| 2026-05-25 | ₹41.95 | ₹45.90 | ₹41.30 | ₹44.99 | 4,498 |
| 2026-05-22 | ₹44.00 | ₹44.00 | ₹39.10 | ₹40.22 | 6,277 |
| 2026-05-21 | ₹42.35 | ₹45.00 | ₹41.50 | ₹44.00 | 216 |
| 2026-05-20 | ₹44.40 | ₹44.40 | ₹43.79 | ₹44.00 | 1,491 |
| 2026-05-19 | ₹43.48 | ₹44.90 | ₹43.00 | ₹44.90 | 558 |
| 2026-05-18 | ₹42.00 | ₹43.75 | ₹42.00 | ₹43.50 | 1,891 |
| 2026-05-15 | ₹43.30 | ₹43.30 | ₹42.00 | ₹42.02 | 69 |
| 2026-05-14 | ₹48.94 | ₹48.94 | ₹41.57 | ₹41.70 | 1,820 |
| 2026-05-13 | ₹43.40 | ₹43.40 | ₹41.50 | ₹41.50 | 305 |
| 2026-05-12 | ₹43.60 | ₹43.60 | ₹41.00 | ₹43.40 | 3,138 |
| 2026-05-11 | ₹43.00 | ₹43.11 | ₹41.50 | ₹43.10 | 270 |
| 2026-05-08 | ₹43.08 | ₹43.45 | ₹42.35 | ₹42.50 | 1,351 |
| 2026-05-07 | ₹43.31 | ₹45.00 | ₹42.25 | ₹43.08 | 3,787 |
| 2026-05-05 | ₹43.01 | ₹44.94 | ₹43.00 | ₹44.92 | 1,130 |
| 2026-05-04 | ₹48.80 | ₹48.80 | ₹42.40 | ₹43.02 | 2,577 |
| 2026-04-30 | ₹42.15 | ₹43.90 | ₹41.62 | ₹43.81 | 5,162 |
| 2026-04-29 | ₹48.00 | ₹48.00 | ₹42.36 | ₹43.49 | 3,944 |
| 2026-04-28 | ₹41.50 | ₹43.70 | ₹41.50 | ₹43.56 | 4,241 |
| 2026-04-27 | ₹40.63 | ₹41.50 | ₹39.61 | ₹41.50 | 700 |
| 2026-04-24 | ₹42.60 | ₹42.90 | ₹42.30 | ₹42.30 | 252 |
| 2026-04-23 | ₹42.86 | ₹43.95 | ₹40.00 | ₹40.59 | 4,894 |
| 2026-04-22 | ₹43.70 | ₹43.79 | ₹39.75 | ₹42.02 | 18,293 |
| 2026-04-21 | ₹47.00 | ₹47.00 | ₹41.10 | ₹46.70 | 1,614 |
| 2026-04-20 | ₹49.50 | ₹49.50 | ₹46.40 | ₹46.40 | 57 |
| 2026-04-17 | ₹42.53 | ₹47.98 | ₹41.35 | ₹44.00 | 640 |
| 2026-04-16 | ₹43.86 | ₹46.80 | ₹41.01 | ₹42.53 | 1,592 |
| 2026-04-15 | ₹45.00 | ₹45.00 | ₹43.00 | ₹43.00 | 56 |
| 2026-04-13 | ₹41.82 | ₹41.83 | ₹40.16 | ₹40.16 | 639 |
| 2026-04-10 | ₹40.00 | ₹42.79 | ₹40.00 | ₹41.00 | 113 |
| 2026-04-09 | ₹44.60 | ₹45.15 | ₹41.15 | ₹42.05 | 626 |
| 2026-04-08 | ₹47.98 | ₹47.98 | ₹40.59 | ₹43.75 | 103 |
| 2026-04-07 | ₹42.00 | ₹42.00 | ₹42.00 | ₹42.00 | 5 |
| 2026-04-06 | ₹42.00 | ₹42.00 | ₹42.00 | ₹42.00 | 25 |
| 2026-04-02 | ₹40.00 | ₹42.00 | ₹40.00 | ₹42.00 | 90 |
| 2026-04-01 | ₹39.50 | ₹42.80 | ₹39.50 | ₹42.00 | 1,271 |
| 2026-03-30 | ₹37.49 | ₹40.00 | ₹36.00 | ₹37.00 | 3,413 |
| 2026-03-27 | ₹42.00 | ₹42.00 | ₹36.00 | ₹37.49 | 7,358 |
| 2026-03-25 | ₹41.85 | ₹42.50 | ₹40.20 | ₹42.50 | 1,106 |
| 2026-03-24 | ₹43.95 | ₹43.95 | ₹38.00 | ₹42.97 | 1,607 |
| 2026-03-23 | ₹45.90 | ₹45.90 | ₹38.01 | ₹41.98 | 7,112 |
| 2026-03-20 | ₹44.84 | ₹44.84 | ₹43.20 | ₹43.20 | 120 |
| 2026-03-19 | ₹42.15 | ₹44.84 | ₹42.00 | ₹44.80 | 1,408 |
| 2026-03-18 | ₹44.67 | ₹44.69 | ₹44.00 | ₹44.20 | 1,173 |
| 2026-03-17 | ₹44.96 | ₹44.98 | ₹44.96 | ₹44.98 | 1,002 |
| 2026-03-16 | ₹42.10 | ₹46.77 | ₹40.20 | ₹44.00 | 751 |
| 2026-03-13 | ₹43.20 | ₹43.20 | ₹42.10 | ₹42.10 | 49 |
| 2026-03-12 | ₹54.00 | ₹54.00 | ₹41.92 | ₹42.10 | 2,153 |
| 2026-03-11 | ₹45.50 | ₹48.99 | ₹45.50 | ₹46.98 | 1,450 |
| 2026-03-10 | ₹39.00 | ₹45.00 | ₹39.00 | ₹41.17 | 334 |
| 2026-03-09 | ₹46.35 | ₹46.35 | ₹41.00 | ₹41.89 | 559 |
| 2026-03-06 | ₹41.10 | ₹46.00 | ₹41.10 | ₹45.70 | 592 |
| 2026-03-05 | ₹41.50 | ₹44.05 | ₹41.50 | ₹44.00 | 636 |
| 2026-03-04 | ₹41.90 | ₹48.89 | ₹41.15 | ₹41.21 | 3,498 |
| 2026-03-02 | ₹46.74 | ₹46.74 | ₹42.00 | ₹42.00 | 148 |
| 2026-02-27 | ₹44.02 | ₹46.74 | ₹44.00 | ₹46.74 | 110 |
| 2026-02-26 | ₹41.00 | ₹44.75 | ₹39.05 | ₹44.02 | 2,454 |
| 2026-02-25 | ₹44.50 | ₹44.50 | ₹40.31 | ₹40.38 | 93 |
| 2026-02-24 | ₹45.98 | ₹45.98 | ₹44.50 | ₹44.50 | 545 |
| 2026-02-23 | ₹42.00 | ₹45.50 | ₹42.00 | ₹45.40 | 6,319 |
| 2026-02-20 | ₹47.80 | ₹47.80 | ₹47.80 | ₹47.80 | 100 |
| 2026-02-18 | ₹45.80 | ₹45.80 | ₹45.80 | ₹45.80 | 5 |
| 2026-02-17 | ₹42.10 | ₹46.30 | ₹42.00 | ₹46.30 | 101 |
| 2026-02-16 | ₹46.11 | ₹46.99 | ₹42.88 | ₹45.04 | 860 |
| 2026-02-13 | ₹45.99 | ₹45.99 | ₹45.98 | ₹45.98 | 6 |
| 2026-02-12 | ₹44.05 | ₹44.05 | ₹44.05 | ₹44.05 | 4 |
| 2026-02-11 | ₹45.00 | ₹45.00 | ₹41.11 | ₹44.01 | 1,774 |
| 2026-02-10 | ₹46.00 | ₹48.69 | ₹43.05 | ₹48.08 | 278 |
| 2026-02-09 | ₹48.90 | ₹48.90 | ₹46.00 | ₹46.00 | 281 |
| 2026-02-06 | ₹47.79 | ₹47.79 | ₹45.00 | ₹46.97 | 562 |
| 2026-02-05 | ₹50.00 | ₹50.00 | ₹43.00 | ₹43.75 | 663 |
| 2026-02-04 | ₹47.50 | ₹47.50 | ₹44.90 | ₹44.90 | 414 |
| 2026-02-03 | ₹43.89 | ₹47.95 | ₹43.89 | ₹46.30 | 1,010 |
| 2026-02-02 | ₹41.00 | ₹46.79 | ₹41.00 | ₹44.79 | 2,398 |
| 2026-02-01 | ₹40.25 | ₹50.00 | ₹40.25 | ₹45.66 | 596 |
| 2026-01-30 | ₹52.00 | ₹52.00 | ₹42.16 | ₹48.00 | 916 |
| 2026-01-29 | ₹44.00 | ₹44.80 | ₹42.75 | ₹44.80 | 1,176 |
| 2026-01-28 | ₹46.49 | ₹46.49 | ₹45.85 | ₹45.85 | 299 |
| 2026-01-27 | ₹50.00 | ₹50.00 | ₹43.86 | ₹45.58 | 41 |
| 2026-01-23 | ₹45.00 | ₹49.90 | ₹42.15 | ₹43.00 | 1,359 |
| 2026-01-22 | ₹45.00 | ₹45.00 | ₹45.00 | ₹45.00 | 14 |
| 2026-01-21 | ₹40.05 | ₹44.99 | ₹40.05 | ₹44.80 | 93 |
| 2026-01-20 | ₹45.12 | ₹45.12 | ₹42.20 | ₹42.30 | 707 |
| 2026-01-19 | ₹42.85 | ₹47.00 | ₹42.85 | ₹44.99 | 41 |
| 2026-01-16 | ₹42.40 | ₹44.99 | ₹42.40 | ₹42.40 | 348 |
| 2026-01-14 | ₹45.85 | ₹47.80 | ₹41.05 | ₹42.40 | 9,273 |
| 2026-01-13 | ₹47.00 | ₹47.00 | ₹43.85 | ₹44.04 | 22 |
| 2026-01-12 | ₹45.55 | ₹46.80 | ₹40.00 | ₹44.38 | 2,369 |
| 2026-01-09 | ₹49.80 | ₹49.80 | ₹45.80 | ₹45.80 | 759 |
| 2026-01-08 | ₹49.00 | ₹49.00 | ₹48.88 | ₹48.88 | 254 |
| 2026-01-07 | ₹49.90 | ₹49.90 | ₹48.80 | ₹48.80 | 29 |
| 2026-01-06 | ₹50.00 | ₹50.00 | ₹45.84 | ₹48.80 | 126 |
| 2026-01-05 | ₹49.00 | ₹49.00 | ₹46.10 | ₹46.10 | 111 |
| 2026-01-02 | ₹49.99 | ₹50.00 | ₹46.00 | ₹47.81 | 1,098 |
| 2026-01-01 | ₹46.50 | ₹46.50 | ₹46.50 | ₹46.50 | 362 |
Vamshi Rubber Share Price Performance Analysis (Jan 2008 - May 2026)
VAMSHIRU price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-4.15%
₹46.50 → ₹44.57
Year to Date
Price Volatility
5.14%
Low Volatility
Year to Date
Average Daily Volume
1,542
Year to Date Average
BSE Exchange
Vamshi Rubber Share Price History – Frequently Asked Questions
Common questions about VAMSHIRU historical data and records. Explore VAMSHIRU Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Vamshi Rubber (VAMSHIRU)?
The all-time high share price of Vamshi Rubber was ₹77.0 recorded on July 26, 2017 on the BSE exchange.
What is the all-time low share price of Vamshi Rubber (VAMSHIRU)?
The all-time low share price of Vamshi Rubber was ₹8.11 recorded on March 09, 2009 on the BSE exchange.
How can I download VAMSHIRU historical share price data?
You can download Vamshi Rubber 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 VAMSHIRU shares?
The highest trading volume day for Vamshi Rubber was 653,656 shares traded on October 27, 2010 on the BSE exchange, with share price at ₹54.35.