Price Data Selection & Download
Vasundhara Rasayans Share Price All Time Records & Statistics (Jan 2015 - May 2026)
2503 daily OHLCV records on BSE from Jan. 2015 to May 2026. For live price, key ratios and fundamentals, see Vasundhara Rasayans stock price NSE.
Share Price All Time High
₹398.00
August 12, 2024
BSE Exchange
Share Price All Time Low
₹12.40
January 13, 2015
BSE Exchange
Highest Volume Trading Day
174,091
September 20, 2021 • ₹168.85
BSE Exchange
Share Price History Data (Jan 2015 - May 2026)
VRL 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 | ₹118.30 | ₹126.95 | ₹117.95 | ₹123.90 | 2,644 |
| 2026-05-20 | ₹125.00 | ₹125.00 | ₹120.95 | ₹123.40 | 1,939 |
| 2026-05-19 | ₹120.50 | ₹123.90 | ₹115.70 | ₹123.80 | 1,781 |
| 2026-05-18 | ₹125.00 | ₹125.00 | ₹119.00 | ₹119.70 | 1,008 |
| 2026-05-15 | ₹118.30 | ₹121.80 | ₹118.30 | ₹120.20 | 505 |
| 2026-05-14 | ₹121.05 | ₹124.00 | ₹118.00 | ₹121.00 | 631 |
| 2026-05-13 | ₹126.00 | ₹126.90 | ₹120.00 | ₹121.00 | 1,737 |
| 2026-05-12 | ₹129.05 | ₹129.05 | ₹122.60 | ₹124.90 | 326 |
| 2026-05-11 | ₹138.00 | ₹138.00 | ₹128.00 | ₹129.05 | 2,315 |
| 2026-05-08 | ₹130.50 | ₹132.20 | ₹128.80 | ₹130.85 | 1,492 |
| 2026-05-07 | ₹128.00 | ₹139.00 | ₹127.80 | ₹130.50 | 5,129 |
| 2026-05-06 | ₹132.05 | ₹135.00 | ₹125.35 | ₹127.25 | 307 |
| 2026-05-05 | ₹127.00 | ₹133.90 | ₹127.00 | ₹132.00 | 603 |
| 2026-05-04 | ₹122.65 | ₹134.90 | ₹122.65 | ₹126.75 | 1,131 |
| 2026-04-30 | ₹137.00 | ₹137.00 | ₹125.00 | ₹129.30 | 300 |
| 2026-04-29 | ₹129.10 | ₹131.00 | ₹128.15 | ₹128.70 | 1,336 |
| 2026-04-28 | ₹135.00 | ₹135.00 | ₹125.30 | ₹130.50 | 1,342 |
| 2026-04-27 | ₹137.00 | ₹137.00 | ₹132.20 | ₹135.80 | 1,529 |
| 2026-04-24 | ₹134.50 | ₹139.00 | ₹134.00 | ₹135.85 | 2,836 |
| 2026-04-23 | ₹130.05 | ₹136.00 | ₹130.05 | ₹135.70 | 891 |
| 2026-04-22 | ₹128.00 | ₹138.80 | ₹128.00 | ₹136.70 | 1,543 |
| 2026-04-21 | ₹132.00 | ₹135.80 | ₹131.10 | ₹135.80 | 671 |
| 2026-04-20 | ₹128.60 | ₹136.40 | ₹128.60 | ₹131.80 | 2,130 |
| 2026-04-17 | ₹127.80 | ₹134.95 | ₹125.20 | ₹132.25 | 6,136 |
| 2026-04-16 | ₹134.90 | ₹139.00 | ₹128.95 | ₹134.85 | 2,108 |
| 2026-04-15 | ₹139.40 | ₹139.40 | ₹125.10 | ₹132.55 | 4,985 |
| 2026-04-13 | ₹125.00 | ₹130.70 | ₹125.00 | ₹126.65 | 1,814 |
| 2026-04-10 | ₹132.70 | ₹139.40 | ₹125.00 | ₹132.10 | 2,307 |
| 2026-04-09 | ₹130.00 | ₹132.85 | ₹128.00 | ₹132.70 | 372 |
| 2026-04-08 | ₹129.00 | ₹129.00 | ₹125.05 | ₹125.70 | 241 |
| 2026-04-07 | ₹125.00 | ₹127.50 | ₹122.10 | ₹125.30 | 1,927 |
| 2026-04-06 | ₹111.30 | ₹123.95 | ₹111.30 | ₹120.45 | 872 |
| 2026-04-02 | ₹111.30 | ₹114.65 | ₹107.50 | ₹111.50 | 726 |
| 2026-04-01 | ₹109.80 | ₹112.95 | ₹106.70 | ₹111.75 | 882 |
| 2026-03-30 | ₹106.30 | ₹106.30 | ₹100.10 | ₹105.65 | 1,780 |
| 2026-03-27 | ₹110.10 | ₹110.10 | ₹106.00 | ₹107.65 | 3,303 |
| 2026-03-25 | ₹109.15 | ₹116.00 | ₹107.40 | ₹109.85 | 9,300 |
| 2026-03-24 | ₹108.80 | ₹113.45 | ₹106.30 | ₹113.05 | 1,137 |
| 2026-03-23 | ₹112.30 | ₹116.65 | ₹107.30 | ₹108.80 | 1,362 |
| 2026-03-20 | ₹119.80 | ₹119.80 | ₹117.50 | ₹119.65 | 1,236 |
| 2026-03-19 | ₹109.00 | ₹119.95 | ₹108.50 | ₹118.50 | 2,222 |
| 2026-03-18 | ₹108.35 | ₹113.85 | ₹108.35 | ₹112.80 | 2,281 |
| 2026-03-17 | ₹109.80 | ₹114.90 | ₹107.15 | ₹108.25 | 3,171 |
| 2026-03-16 | ₹113.10 | ₹118.95 | ₹101.15 | ₹106.65 | 2,988 |
| 2026-03-13 | ₹117.40 | ₹117.80 | ₹111.70 | ₹112.10 | 961 |
| 2026-03-12 | ₹118.00 | ₹124.20 | ₹114.30 | ₹117.40 | 1,267 |
| 2026-03-11 | ₹119.95 | ₹119.95 | ₹115.00 | ₹115.15 | 827 |
| 2026-03-10 | ₹114.20 | ₹124.40 | ₹112.00 | ₹119.20 | 1,899 |
| 2026-03-09 | ₹119.85 | ₹120.05 | ₹106.00 | ₹114.20 | 2,394 |
| 2026-03-06 | ₹121.00 | ₹124.40 | ₹116.00 | ₹120.00 | 2,662 |
| 2026-03-05 | ₹112.05 | ₹125.00 | ₹112.05 | ₹124.40 | 767 |
| 2026-03-04 | ₹123.50 | ₹125.00 | ₹116.55 | ₹120.00 | 3,339 |
| 2026-03-02 | ₹128.50 | ₹130.50 | ₹122.30 | ₹126.30 | 3,203 |
| 2026-02-27 | ₹130.00 | ₹130.05 | ₹127.05 | ₹129.00 | 330 |
| 2026-02-26 | ₹135.00 | ₹135.00 | ₹127.70 | ₹131.00 | 422 |
| 2026-02-25 | ₹126.30 | ₹134.40 | ₹126.00 | ₹131.10 | 5,229 |
| 2026-02-24 | ₹127.90 | ₹134.00 | ₹122.00 | ₹125.95 | 3,618 |
| 2026-02-23 | ₹132.00 | ₹139.75 | ₹125.10 | ₹125.65 | 4,673 |
| 2026-02-20 | ₹132.70 | ₹143.90 | ₹128.30 | ₹130.35 | 6,268 |
| 2026-02-19 | ₹134.30 | ₹138.80 | ₹128.60 | ₹131.90 | 3,504 |
| 2026-02-18 | ₹144.00 | ₹144.00 | ₹136.00 | ₹138.95 | 561 |
| 2026-02-17 | ₹132.45 | ₹138.00 | ₹132.45 | ₹136.65 | 276 |
| 2026-02-16 | ₹136.00 | ₹137.65 | ₹134.00 | ₹135.00 | 330 |
| 2026-02-13 | ₹138.10 | ₹138.10 | ₹134.05 | ₹135.75 | 1,188 |
| 2026-02-12 | ₹152.00 | ₹153.00 | ₹138.00 | ₹142.90 | 2,369 |
| 2026-02-11 | ₹150.00 | ₹150.00 | ₹139.00 | ₹140.85 | 6,208 |
| 2026-02-10 | ₹157.70 | ₹157.70 | ₹150.00 | ₹151.75 | 2,651 |
| 2026-02-09 | ₹149.00 | ₹158.20 | ₹149.00 | ₹157.25 | 553 |
| 2026-02-06 | ₹160.00 | ₹165.00 | ₹150.00 | ₹151.30 | 6,430 |
| 2026-02-05 | ₹150.05 | ₹153.95 | ₹149.90 | ₹152.95 | 623 |
| 2026-02-04 | ₹143.45 | ₹151.50 | ₹143.45 | ₹149.90 | 133 |
| 2026-02-03 | ₹141.20 | ₹152.00 | ₹141.20 | ₹145.40 | 1,375 |
| 2026-02-02 | ₹143.80 | ₹152.00 | ₹140.10 | ₹141.20 | 399 |
| 2026-02-01 | ₹141.00 | ₹149.40 | ₹140.05 | ₹143.80 | 3,758 |
| 2026-01-30 | ₹153.00 | ₹153.40 | ₹150.00 | ₹150.95 | 333 |
| 2026-01-29 | ₹150.00 | ₹150.00 | ₹141.35 | ₹145.15 | 219 |
| 2026-01-28 | ₹141.05 | ₹154.90 | ₹141.05 | ₹146.45 | 1,470 |
| 2026-01-27 | ₹141.65 | ₹161.55 | ₹138.60 | ₹141.10 | 1,732 |
| 2026-01-23 | ₹139.45 | ₹143.70 | ₹129.95 | ₹141.65 | 1,957 |
| 2026-01-22 | ₹142.35 | ₹144.00 | ₹138.00 | ₹141.05 | 1,508 |
| 2026-01-21 | ₹148.00 | ₹148.00 | ₹137.00 | ₹142.15 | 603 |
| 2026-01-20 | ₹151.00 | ₹157.00 | ₹136.30 | ₹149.75 | 1,572 |
| 2026-01-19 | ₹150.20 | ₹151.40 | ₹145.00 | ₹151.40 | 532 |
| 2026-01-16 | ₹153.00 | ₹153.00 | ₹150.00 | ₹151.40 | 38 |
| 2026-01-14 | ₹155.80 | ₹159.85 | ₹151.25 | ₹153.40 | 722 |
| 2026-01-13 | ₹157.95 | ₹157.95 | ₹150.00 | ₹153.35 | 768 |
| 2026-01-12 | ₹156.60 | ₹156.60 | ₹150.00 | ₹150.10 | 1,014 |
| 2026-01-09 | ₹162.00 | ₹162.00 | ₹155.15 | ₹156.60 | 776 |
| 2026-01-08 | ₹162.30 | ₹164.00 | ₹160.00 | ₹161.00 | 653 |
| 2026-01-07 | ₹167.00 | ₹169.50 | ₹162.05 | ₹164.45 | 992 |
| 2026-01-06 | ₹168.00 | ₹168.90 | ₹161.00 | ₹168.90 | 430 |
| 2026-01-05 | ₹174.00 | ₹174.00 | ₹167.20 | ₹169.00 | 302 |
| 2026-01-02 | ₹172.00 | ₹174.90 | ₹168.00 | ₹174.80 | 414 |
| 2026-01-01 | ₹168.00 | ₹178.45 | ₹168.00 | ₹172.00 | 51 |
Vasundhara Rasayans Share Price Performance Analysis (Jan 2015 - May 2026)
VRL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-27.97%
₹172.00 → ₹123.90
Year to Date
Price Volatility
11.79%
Low Volatility
Year to Date
Average Daily Volume
1,804
Year to Date Average
BSE Exchange
Vasundhara Rasayans Share Price History – Frequently Asked Questions
Common questions about VRL historical data and records. Compare with VRL fair value estimate to assess whether the stock is under or overvalued.
What is the all-time high share price of Vasundhara Rasayans (VRL)?
The all-time high share price of Vasundhara Rasayans was ₹398.0 recorded on August 12, 2024 on the BSE exchange.
What is the all-time low share price of Vasundhara Rasayans (VRL)?
The all-time low share price of Vasundhara Rasayans was ₹12.4 recorded on January 13, 2015 on the BSE exchange.
How can I download VRL historical share price data?
You can download Vasundhara Rasayans 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 VRL shares?
The highest trading volume day for Vasundhara Rasayans was 174,091 shares traded on September 20, 2021 on the BSE exchange, with share price at ₹168.85.