Price Data Selection & Download
VB Desai Financial Services Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
3630 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see VB Desai Financial Services stock price NSE.
Share Price All Time High
₹245.00
January 15, 2008
BSE Exchange
Share Price All Time Low
₹2.02
May 06, 2020
BSE Exchange
Highest Volume Trading Day
307,322
February 15, 2010 • ₹26.45
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
VBDESAI daily open, high, low, close and volume (OHLCV) on BSE — 127 records.
Total Records
127
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹16.00 | ₹18.58 | ₹16.00 | ₹18.58 | 210 |
| 2026-07-23 | ₹16.00 | ₹16.00 | ₹16.00 | ₹16.00 | 585 |
| 2026-07-22 | ₹16.98 | ₹16.98 | ₹16.98 | ₹16.98 | 100 |
| 2026-07-21 | ₹17.00 | ₹17.01 | ₹17.00 | ₹17.01 | 45 |
| 2026-07-20 | ₹17.00 | ₹17.00 | ₹17.00 | ₹17.00 | 50 |
| 2026-07-17 | ₹17.01 | ₹17.01 | ₹16.51 | ₹17.00 | 544 |
| 2026-07-16 | ₹17.01 | ₹17.01 | ₹16.16 | ₹17.01 | 251 |
| 2026-07-15 | ₹17.40 | ₹17.50 | ₹17.01 | ₹17.01 | 536 |
| 2026-07-13 | ₹17.49 | ₹17.49 | ₹17.49 | ₹17.49 | 2,001 |
| 2026-07-10 | ₹17.75 | ₹17.75 | ₹17.75 | ₹17.75 | 2,160 |
| 2026-07-09 | ₹16.05 | ₹16.05 | ₹16.05 | ₹16.05 | 50 |
| 2026-07-08 | ₹17.24 | ₹17.50 | ₹17.24 | ₹17.50 | 526 |
| 2026-07-07 | ₹17.69 | ₹17.69 | ₹17.69 | ₹17.69 | 100 |
| 2026-07-06 | ₹16.25 | ₹17.69 | ₹16.00 | ₹17.69 | 1,201 |
| 2026-07-03 | ₹17.00 | ₹17.00 | ₹17.00 | ₹17.00 | 800 |
| 2026-07-02 | ₹16.01 | ₹16.50 | ₹15.05 | ₹16.50 | 1,040 |
| 2026-07-01 | ₹15.62 | ₹15.62 | ₹15.62 | ₹15.62 | 100 |
| 2026-06-30 | ₹17.80 | ₹17.80 | ₹17.80 | ₹17.80 | 2,700 |
| 2026-06-25 | ₹17.88 | ₹17.88 | ₹17.50 | ₹17.80 | 2,009 |
| 2026-06-24 | ₹17.80 | ₹17.80 | ₹17.80 | ₹17.80 | 1 |
| 2026-06-23 | ₹15.01 | ₹16.41 | ₹15.01 | ₹16.41 | 3 |
| 2026-06-19 | ₹14.01 | ₹17.90 | ₹14.01 | ₹16.45 | 159 |
| 2026-06-18 | ₹16.51 | ₹16.51 | ₹16.50 | ₹16.50 | 626 |
| 2026-06-17 | ₹16.50 | ₹16.50 | ₹16.50 | ₹16.50 | 1 |
| 2026-06-16 | ₹15.61 | ₹16.50 | ₹15.61 | ₹16.50 | 300 |
| 2026-06-15 | ₹15.50 | ₹15.50 | ₹15.50 | ₹15.50 | 1 |
| 2026-06-11 | ₹17.50 | ₹17.50 | ₹15.25 | ₹17.00 | 19 |
| 2026-06-08 | ₹17.50 | ₹17.50 | ₹17.50 | ₹17.50 | 30 |
| 2026-06-05 | ₹17.99 | ₹17.99 | ₹17.50 | ₹17.50 | 162 |
| 2026-06-04 | ₹16.99 | ₹16.99 | ₹16.96 | ₹16.96 | 175 |
| 2026-06-03 | ₹16.15 | ₹16.15 | ₹16.15 | ₹16.15 | 100 |
| 2026-06-01 | ₹16.01 | ₹17.94 | ₹16.01 | ₹17.94 | 122 |
| 2026-05-29 | ₹16.74 | ₹16.79 | ₹16.74 | ₹16.78 | 6,399 |
| 2026-05-27 | ₹15.25 | ₹17.45 | ₹15.25 | ₹15.27 | 996 |
| 2026-05-26 | ₹15.58 | ₹16.90 | ₹15.58 | ₹16.50 | 1,554 |
| 2026-05-25 | ₹16.90 | ₹16.90 | ₹16.90 | ₹16.90 | 854 |
| 2026-05-22 | ₹16.88 | ₹16.91 | ₹16.88 | ₹16.91 | 3,540 |
| 2026-05-21 | ₹16.01 | ₹17.00 | ₹16.01 | ₹16.88 | 10,275 |
| 2026-05-19 | ₹17.71 | ₹17.71 | ₹17.71 | ₹17.71 | 2 |
| 2026-05-15 | ₹17.05 | ₹17.05 | ₹17.05 | ₹17.05 | 10 |
| 2026-05-14 | ₹17.50 | ₹17.50 | ₹17.50 | ₹17.50 | 1 |
| 2026-05-13 | ₹16.40 | ₹17.62 | ₹16.40 | ₹17.62 | 310 |
| 2026-05-12 | ₹17.27 | ₹17.27 | ₹16.40 | ₹16.40 | 301 |
| 2026-05-11 | ₹16.04 | ₹17.29 | ₹16.02 | ₹17.29 | 2,247 |
| 2026-05-08 | ₹16.07 | ₹17.63 | ₹16.07 | ₹17.63 | 321 |
| 2026-05-07 | ₹16.01 | ₹17.63 | ₹16.01 | ₹17.63 | 121 |
| 2026-05-06 | ₹17.00 | ₹17.63 | ₹17.00 | ₹17.63 | 155 |
| 2026-05-05 | ₹16.02 | ₹17.65 | ₹16.02 | ₹17.65 | 225 |
| 2026-05-04 | ₹16.00 | ₹17.75 | ₹16.00 | ₹17.75 | 1,781 |
| 2026-04-30 | ₹15.15 | ₹16.50 | ₹15.15 | ₹16.50 | 165 |
| 2026-04-29 | ₹15.78 | ₹16.50 | ₹15.78 | ₹16.50 | 148 |
| 2026-04-28 | ₹16.50 | ₹16.59 | ₹16.50 | ₹16.50 | 1,193 |
| 2026-04-27 | ₹16.58 | ₹16.58 | ₹15.25 | ₹16.49 | 318 |
| 2026-04-24 | ₹16.51 | ₹18.60 | ₹16.40 | ₹16.59 | 12,120 |
| 2026-04-21 | ₹17.20 | ₹17.20 | ₹17.10 | ₹17.10 | 377 |
| 2026-04-20 | ₹16.01 | ₹17.60 | ₹16.01 | ₹17.60 | 64 |
| 2026-04-17 | ₹17.01 | ₹17.04 | ₹17.01 | ₹17.04 | 1,284 |
| 2026-04-16 | ₹17.30 | ₹17.30 | ₹17.30 | ₹17.30 | 1 |
| 2026-04-15 | ₹17.50 | ₹17.50 | ₹16.00 | ₹17.30 | 241 |
| 2026-04-13 | ₹16.48 | ₹16.49 | ₹16.48 | ₹16.49 | 940 |
| 2026-04-10 | ₹15.27 | ₹16.99 | ₹15.27 | ₹16.99 | 658 |
| 2026-04-09 | ₹17.11 | ₹17.11 | ₹15.75 | ₹16.43 | 775 |
| 2026-04-08 | ₹19.01 | ₹19.01 | ₹17.11 | ₹17.11 | 21,262 |
| 2026-04-07 | ₹17.25 | ₹19.65 | ₹17.25 | ₹19.01 | 1,930 |
| 2026-04-06 | ₹16.66 | ₹18.89 | ₹16.66 | ₹17.70 | 3,948 |
| 2026-04-02 | ₹14.99 | ₹17.34 | ₹14.99 | ₹17.00 | 2,353 |
| 2026-04-01 | ₹13.10 | ₹15.25 | ₹11.60 | ₹14.68 | 22,311 |
| 2026-03-30 | ₹13.50 | ₹13.75 | ₹12.75 | ₹13.09 | 2,402 |
| 2026-03-27 | ₹15.50 | ₹15.50 | ₹12.50 | ₹13.13 | 9,386 |
| 2026-03-25 | ₹15.00 | ₹15.50 | ₹14.55 | ₹14.78 | 1,964 |
| 2026-03-24 | ₹14.51 | ₹15.00 | ₹14.25 | ₹14.89 | 2,778 |
| 2026-03-23 | ₹15.26 | ₹15.50 | ₹14.50 | ₹14.51 | 6,145 |
| 2026-03-20 | ₹16.26 | ₹16.26 | ₹15.01 | ₹15.06 | 5,102 |
| 2026-03-19 | ₹16.50 | ₹17.50 | ₹16.25 | ₹16.40 | 4,362 |
| 2026-03-18 | ₹16.00 | ₹16.50 | ₹15.70 | ₹16.47 | 13,342 |
| 2026-03-17 | ₹16.75 | ₹16.88 | ₹15.51 | ₹15.97 | 1,037 |
| 2026-03-16 | ₹16.00 | ₹18.99 | ₹15.05 | ₹17.30 | 1,667 |
| 2026-03-13 | ₹15.42 | ₹16.98 | ₹15.42 | ₹16.73 | 1,096 |
| 2026-03-12 | ₹16.00 | ₹16.08 | ₹15.49 | ₹15.49 | 6,830 |
| 2026-03-11 | ₹17.75 | ₹17.75 | ₹15.10 | ₹16.36 | 27,751 |
| 2026-03-10 | ₹16.50 | ₹18.50 | ₹15.76 | ₹17.17 | 2,619 |
| 2026-03-09 | ₹16.10 | ₹17.50 | ₹15.70 | ₹15.99 | 5,915 |
| 2026-03-06 | ₹16.49 | ₹18.75 | ₹15.74 | ₹16.92 | 25,470 |
| 2026-03-05 | ₹16.00 | ₹16.49 | ₹15.51 | ₹16.12 | 2,389 |
| 2026-03-04 | ₹15.85 | ₹15.90 | ₹14.25 | ₹15.79 | 5,152 |
| 2026-03-02 | ₹19.25 | ₹19.25 | ₹15.99 | ₹15.99 | 31,906 |
| 2026-02-27 | ₹19.25 | ₹19.98 | ₹19.00 | ₹19.98 | 116 |
| 2026-02-26 | ₹20.00 | ₹20.00 | ₹17.60 | ₹18.92 | 5,017 |
| 2026-02-25 | ₹20.25 | ₹20.50 | ₹18.00 | ₹20.11 | 1,126 |
| 2026-02-24 | ₹20.25 | ₹21.00 | ₹19.75 | ₹20.00 | 627 |
| 2026-02-23 | ₹20.00 | ₹20.25 | ₹19.50 | ₹20.24 | 8,134 |
| 2026-02-20 | ₹20.50 | ₹20.50 | ₹19.75 | ₹20.00 | 64 |
| 2026-02-19 | ₹20.00 | ₹20.00 | ₹19.51 | ₹19.85 | 709 |
| 2026-02-18 | ₹20.50 | ₹20.50 | ₹20.30 | ₹20.30 | 2 |
| 2026-02-17 | ₹20.75 | ₹20.75 | ₹20.00 | ₹20.40 | 664 |
| 2026-02-16 | ₹27.85 | ₹27.85 | ₹20.00 | ₹20.37 | 43,278 |
| 2026-02-13 | ₹23.00 | ₹24.75 | ₹19.05 | ₹24.32 | 6,920 |
| 2026-02-12 | ₹21.00 | ₹21.49 | ₹20.75 | ₹20.99 | 164 |
| 2026-02-11 | ₹19.75 | ₹22.75 | ₹19.50 | ₹21.00 | 6,558 |
| 2026-02-10 | ₹20.50 | ₹20.50 | ₹19.75 | ₹19.88 | 621 |
| 2026-02-09 | ₹19.25 | ₹21.50 | ₹18.50 | ₹21.50 | 1,603 |
| 2026-02-06 | ₹19.00 | ₹20.00 | ₹18.25 | ₹19.25 | 1,115 |
| 2026-02-05 | ₹19.75 | ₹19.75 | ₹18.50 | ₹19.25 | 211 |
| 2026-02-04 | ₹19.00 | ₹19.49 | ₹18.51 | ₹19.30 | 384 |
| 2026-02-03 | ₹18.50 | ₹19.50 | ₹15.30 | ₹19.13 | 13,551 |
| 2026-02-02 | ₹19.50 | ₹19.50 | ₹18.30 | ₹18.52 | 761 |
| 2026-02-01 | ₹19.25 | ₹20.00 | ₹18.99 | ₹19.73 | 1,662 |
| 2026-01-30 | ₹19.71 | ₹19.71 | ₹18.51 | ₹18.75 | 887 |
| 2026-01-29 | ₹20.00 | ₹20.00 | ₹19.01 | ₹19.71 | 1,065 |
| 2026-01-28 | ₹20.50 | ₹20.50 | ₹18.50 | ₹19.85 | 1,276 |
| 2026-01-27 | ₹22.00 | ₹22.00 | ₹19.51 | ₹19.61 | 2,304 |
| 2026-01-23 | ₹19.00 | ₹21.47 | ₹19.00 | ₹20.32 | 4,271 |
| 2026-01-22 | ₹21.25 | ₹21.50 | ₹17.50 | ₹18.73 | 5,741 |
| 2026-01-21 | ₹22.00 | ₹22.00 | ₹21.00 | ₹21.00 | 1,047 |
| 2026-01-20 | ₹22.50 | ₹23.50 | ₹21.50 | ₹22.44 | 464 |
| 2026-01-19 | ₹22.75 | ₹22.75 | ₹22.50 | ₹22.50 | 38 |
| 2026-01-16 | ₹22.50 | ₹23.00 | ₹22.25 | ₹22.75 | 353 |
| 2026-01-14 | ₹22.00 | ₹22.99 | ₹22.00 | ₹22.65 | 225 |
| 2026-01-13 | ₹22.00 | ₹22.50 | ₹21.60 | ₹22.49 | 2,496 |
| 2026-01-12 | ₹22.50 | ₹22.50 | ₹22.50 | ₹22.50 | 100 |
| 2026-01-09 | ₹23.75 | ₹23.75 | ₹21.52 | ₹22.50 | 1,559 |
| 2026-01-08 | ₹24.00 | ₹24.50 | ₹23.00 | ₹23.50 | 1,115 |
| 2026-01-07 | ₹25.50 | ₹25.50 | ₹23.55 | ₹23.57 | 1,076 |
| 2026-01-06 | ₹25.69 | ₹25.69 | ₹24.02 | ₹24.85 | 18 |
| 2026-01-05 | ₹26.00 | ₹26.00 | ₹24.62 | ₹25.75 | 481 |
| 2026-01-02 | ₹24.00 | ₹26.99 | ₹22.50 | ₹25.93 | 5,518 |
| 2026-01-01 | ₹24.00 | ₹24.50 | ₹23.15 | ₹24.00 | 158 |
VB Desai Financial Services Share Price Performance Analysis (Jan 2008 - Jul 2026)
VBDESAI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-22.58%
₹24.00 → ₹18.58
Year to Date
Price Volatility
13.73%
Low Volatility
Year to Date
Average Daily Volume
3,123
Year to Date Average
BSE Exchange
VB Desai Financial Services Share Price History – Frequently Asked Questions
Common questions about VBDESAI historical data and records.
What is the all-time high share price of VB Desai Financial Services (VBDESAI)?
The all-time high share price of VB Desai Financial Services was ₹245.0 recorded on January 15, 2008 on the BSE exchange.
What is the all-time low share price of VB Desai Financial Services (VBDESAI)?
The all-time low share price of VB Desai Financial Services was ₹2.02 recorded on May 06, 2020 on the BSE exchange.
How can I download VBDESAI historical share price data?
You can download VB Desai Financial Services 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 VBDESAI shares?
The highest trading volume day for VB Desai Financial Services was 307,322 shares traded on February 15, 2010 on the BSE exchange, with share price at ₹26.45.