Price Data Selection & Download
Viram Suvarn Share Price All Time Records & Statistics (Jan 2017 - Sep 2026)
1428 daily OHLCV records on BSE from Jan. 2017 to Sept. 2026. Analyse VSL promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹38.05
August 04, 2022
BSE Exchange
Share Price All Time Low
₹2.10
November 06, 2019
BSE Exchange
Highest Volume Trading Day
9,422,177
September 12, 2024 • ₹13.94
BSE Exchange
Share Price History Data (Jan 2017 - Sep 2026)
VSL daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹10.09 | ₹10.27 | ₹10.01 | ₹10.05 | 254,172 |
| 2026-09-17 | ₹10.34 | ₹10.35 | ₹10.09 | ₹10.19 | 56,183 |
| 2026-09-16 | ₹10.20 | ₹10.35 | ₹9.95 | ₹10.23 | 76,137 |
| 2026-09-15 | ₹10.30 | ₹10.40 | ₹10.15 | ₹10.19 | 231,085 |
| 2026-09-11 | ₹10.05 | ₹10.37 | ₹9.91 | ₹10.22 | 223,511 |
| 2026-09-10 | ₹10.45 | ₹10.50 | ₹9.98 | ₹10.05 | 427,905 |
| 2026-09-09 | ₹10.22 | ₹10.49 | ₹10.22 | ₹10.32 | 121,398 |
| 2026-09-08 | ₹10.11 | ₹10.69 | ₹10.11 | ₹10.41 | 250,651 |
| 2026-09-07 | ₹10.22 | ₹10.74 | ₹9.60 | ₹10.37 | 317,607 |
| 2026-09-04 | ₹10.31 | ₹10.48 | ₹10.07 | ₹10.37 | 309,293 |
| 2026-09-03 | ₹9.98 | ₹10.38 | ₹9.94 | ₹10.31 | 205,483 |
| 2026-09-02 | ₹10.10 | ₹10.11 | ₹9.80 | ₹10.03 | 199,160 |
| 2026-09-01 | ₹10.02 | ₹10.20 | ₹9.95 | ₹10.06 | 232,719 |
| 2026-08-31 | ₹10.05 | ₹10.22 | ₹9.81 | ₹10.02 | 196,043 |
| 2026-08-28 | ₹10.17 | ₹10.29 | ₹10.03 | ₹10.21 | 90,106 |
| 2026-08-27 | ₹10.27 | ₹10.41 | ₹10.07 | ₹10.17 | 96,032 |
| 2026-08-26 | ₹10.15 | ₹10.36 | ₹9.72 | ₹10.27 | 591,339 |
| 2026-08-25 | ₹9.72 | ₹10.21 | ₹9.72 | ₹10.07 | 243,582 |
| 2026-08-24 | ₹10.00 | ₹10.25 | ₹9.90 | ₹10.06 | 368,327 |
| 2026-08-21 | ₹10.32 | ₹10.49 | ₹9.90 | ₹10.00 | 273,334 |
| 2026-08-20 | ₹10.30 | ₹10.40 | ₹10.06 | ₹10.32 | 286,283 |
| 2026-08-19 | ₹10.30 | ₹10.45 | ₹9.52 | ₹10.29 | 381,251 |
| 2026-08-18 | ₹10.40 | ₹10.58 | ₹10.00 | ₹10.28 | 388,043 |
| 2026-08-17 | ₹8.60 | ₹10.29 | ₹8.60 | ₹10.16 | 1,326,991 |
| 2026-08-14 | ₹8.68 | ₹8.85 | ₹8.45 | ₹8.58 | 250,517 |
| 2026-08-13 | ₹10.10 | ₹10.19 | ₹8.22 | ₹8.64 | 906,547 |
| 2026-08-12 | ₹10.40 | ₹10.60 | ₹9.75 | ₹9.84 | 173,691 |
| 2026-08-11 | ₹10.39 | ₹10.44 | ₹9.71 | ₹10.40 | 149,512 |
| 2026-08-10 | ₹10.29 | ₹10.60 | ₹9.38 | ₹10.30 | 223,482 |
| 2026-08-07 | ₹9.90 | ₹10.49 | ₹9.81 | ₹10.40 | 539,831 |
| 2026-08-06 | ₹10.37 | ₹10.37 | ₹9.52 | ₹9.90 | 310,146 |
| 2026-08-05 | ₹10.31 | ₹10.75 | ₹9.95 | ₹10.10 | 93,949 |
| 2026-08-04 | ₹10.71 | ₹10.87 | ₹10.10 | ₹10.31 | 126,108 |
| 2026-08-03 | ₹10.99 | ₹10.99 | ₹10.66 | ₹10.71 | 64,464 |
| 2026-07-31 | ₹10.80 | ₹10.96 | ₹10.52 | ₹10.86 | 56,976 |
| 2026-07-30 | ₹10.95 | ₹11.06 | ₹10.70 | ₹10.80 | 146,513 |
| 2026-07-29 | ₹9.86 | ₹11.24 | ₹9.86 | ₹10.79 | 329,036 |
| 2026-07-28 | ₹10.05 | ₹10.05 | ₹9.84 | ₹9.95 | 69,173 |
| 2026-07-27 | ₹9.95 | ₹9.99 | ₹9.83 | ₹9.96 | 115,909 |
| 2026-07-24 | ₹9.83 | ₹10.00 | ₹9.83 | ₹9.98 | 41,433 |
| 2026-07-23 | ₹10.03 | ₹10.16 | ₹9.83 | ₹10.00 | 173,688 |
| 2026-07-22 | ₹9.83 | ₹10.19 | ₹9.83 | ₹10.05 | 388,765 |
| 2026-07-21 | ₹9.85 | ₹10.06 | ₹9.85 | ₹9.94 | 80,211 |
| 2026-07-20 | ₹9.95 | ₹10.20 | ₹9.41 | ₹9.97 | 142,578 |
| 2026-07-17 | ₹9.86 | ₹10.15 | ₹9.86 | ₹10.08 | 378,670 |
| 2026-07-16 | ₹9.93 | ₹10.10 | ₹9.78 | ₹10.08 | 263,643 |
| 2026-07-15 | ₹10.05 | ₹10.29 | ₹9.88 | ₹9.95 | 319,715 |
| 2026-07-14 | ₹9.92 | ₹10.26 | ₹9.92 | ₹10.08 | 66,088 |
| 2026-07-13 | ₹10.06 | ₹10.41 | ₹10.01 | ₹10.09 | 191,657 |
| 2026-07-10 | ₹10.03 | ₹10.45 | ₹9.74 | ₹10.06 | 711,201 |
| 2026-07-09 | ₹9.98 | ₹10.59 | ₹9.40 | ₹10.02 | 1,294,858 |
| 2026-07-08 | ₹10.01 | ₹10.32 | ₹9.05 | ₹9.41 | 507,273 |
| 2026-07-07 | ₹10.97 | ₹11.01 | ₹9.92 | ₹10.20 | 323,838 |
| 2026-07-06 | ₹10.75 | ₹11.19 | ₹10.59 | ₹10.65 | 528,088 |
| 2026-07-03 | ₹10.79 | ₹10.90 | ₹10.55 | ₹10.70 | 65,819 |
| 2026-07-02 | ₹10.46 | ₹10.90 | ₹10.39 | ₹10.60 | 631,281 |
| 2026-07-01 | ₹10.95 | ₹10.95 | ₹10.44 | ₹10.52 | 871,807 |
| 2026-06-30 | ₹10.84 | ₹11.10 | ₹10.40 | ₹10.85 | 414,369 |
| 2026-06-29 | ₹10.83 | ₹10.89 | ₹10.61 | ₹10.84 | 69,823 |
| 2026-06-25 | ₹10.28 | ₹10.92 | ₹10.28 | ₹10.83 | 61,828 |
| 2026-06-24 | ₹10.55 | ₹10.78 | ₹10.27 | ₹10.59 | 203,736 |
| 2026-06-23 | ₹11.20 | ₹11.20 | ₹10.56 | ₹10.77 | 163,444 |
| 2026-06-22 | ₹11.13 | ₹11.24 | ₹10.95 | ₹10.99 | 441,846 |
| 2026-06-19 | ₹11.05 | ₹11.19 | ₹10.89 | ₹11.03 | 452,754 |
| 2026-06-18 | ₹10.94 | ₹11.10 | ₹10.81 | ₹11.04 | 224,939 |
| 2026-06-17 | ₹11.00 | ₹11.00 | ₹10.69 | ₹10.99 | 410,891 |
| 2026-06-16 | ₹10.98 | ₹11.24 | ₹10.75 | ₹10.87 | 450,386 |
| 2026-06-15 | ₹10.10 | ₹11.00 | ₹10.10 | ₹10.88 | 322,182 |
| 2026-06-12 | ₹10.22 | ₹10.80 | ₹9.90 | ₹10.41 | 259,521 |
| 2026-06-11 | ₹10.00 | ₹10.20 | ₹9.40 | ₹9.87 | 387,233 |
| 2026-06-10 | ₹10.25 | ₹10.53 | ₹10.01 | ₹10.16 | 236,834 |
| 2026-06-09 | ₹11.40 | ₹11.40 | ₹9.90 | ₹10.29 | 565,874 |
| 2026-06-08 | ₹10.92 | ₹11.23 | ₹10.34 | ₹11.05 | 93,238 |
| 2026-06-05 | ₹11.43 | ₹11.43 | ₹10.82 | ₹10.93 | 252,797 |
| 2026-06-04 | ₹11.60 | ₹11.85 | ₹10.48 | ₹11.34 | 1,406,033 |
| 2026-06-03 | ₹11.50 | ₹11.85 | ₹11.38 | ₹11.59 | 91,043 |
| 2026-06-02 | ₹11.72 | ₹11.90 | ₹11.13 | ₹11.62 | 245,718 |
| 2026-06-01 | ₹11.55 | ₹11.99 | ₹11.55 | ₹11.88 | 407,203 |
| 2026-05-29 | ₹11.00 | ₹11.95 | ₹10.80 | ₹11.88 | 947,698 |
| 2026-05-27 | ₹11.25 | ₹11.36 | ₹11.03 | ₹11.17 | 41,213 |
| 2026-05-26 | ₹10.62 | ₹11.60 | ₹10.62 | ₹11.30 | 161,144 |
| 2026-05-25 | ₹11.99 | ₹11.99 | ₹10.38 | ₹11.19 | 354,230 |
| 2026-05-22 | ₹11.46 | ₹11.78 | ₹11.05 | ₹11.63 | 195,382 |
| 2026-05-21 | ₹11.70 | ₹11.77 | ₹10.63 | ₹11.30 | 536,697 |
| 2026-05-20 | ₹11.81 | ₹11.99 | ₹11.81 | ₹11.88 | 44,843 |
| 2026-05-19 | ₹11.90 | ₹12.14 | ₹11.77 | ₹11.81 | 196,497 |
| 2026-05-18 | ₹12.25 | ₹12.49 | ₹11.72 | ₹11.94 | 475,870 |
| 2026-05-15 | ₹12.44 | ₹12.44 | ₹11.99 | ₹12.30 | 237,760 |
| 2026-05-14 | ₹12.00 | ₹12.49 | ₹11.91 | ₹12.22 | 241,371 |
| 2026-05-13 | ₹11.71 | ₹12.48 | ₹11.70 | ₹12.01 | 756,501 |
| 2026-05-12 | ₹12.59 | ₹12.60 | ₹10.82 | ₹11.71 | 598,659 |
| 2026-05-11 | ₹12.70 | ₹12.75 | ₹12.45 | ₹12.51 | 978,041 |
| 2026-05-08 | ₹12.60 | ₹12.99 | ₹12.36 | ₹12.61 | 1,453,683 |
| 2026-05-07 | ₹12.50 | ₹12.50 | ₹12.29 | ₹12.50 | 2,457,436 |
| 2026-05-06 | ₹12.20 | ₹12.45 | ₹11.99 | ₹12.40 | 1,179,814 |
| 2026-05-05 | ₹12.13 | ₹12.20 | ₹12.05 | ₹12.14 | 877,095 |
| 2026-05-04 | ₹11.98 | ₹12.16 | ₹11.95 | ₹12.11 | 817,603 |
| 2026-04-30 | ₹12.01 | ₹12.07 | ₹11.85 | ₹12.04 | 316,590 |
| 2026-04-29 | ₹12.02 | ₹12.06 | ₹11.91 | ₹12.06 | 563,154 |
| 2026-04-28 | ₹12.07 | ₹12.07 | ₹11.91 | ₹12.04 | 401,881 |
| 2026-04-27 | ₹11.90 | ₹12.12 | ₹11.78 | ₹12.07 | 943,778 |
| 2026-04-24 | ₹11.56 | ₹11.98 | ₹11.02 | ₹11.83 | 908,178 |
| 2026-04-23 | ₹12.15 | ₹12.50 | ₹11.40 | ₹11.56 | 1,235,212 |
| 2026-04-22 | ₹12.01 | ₹12.35 | ₹12.01 | ₹12.15 | 469,126 |
| 2026-04-21 | ₹11.92 | ₹12.30 | ₹11.92 | ₹12.24 | 428,309 |
| 2026-04-20 | ₹12.40 | ₹12.43 | ₹11.85 | ₹12.25 | 588,288 |
| 2026-04-17 | ₹12.17 | ₹12.26 | ₹11.81 | ₹12.11 | 1,039,674 |
| 2026-04-16 | ₹12.08 | ₹12.39 | ₹11.56 | ₹12.00 | 1,281,471 |
| 2026-04-15 | ₹12.31 | ₹12.89 | ₹11.30 | ₹11.99 | 1,622,245 |
| 2026-04-13 | ₹12.17 | ₹12.35 | ₹12.01 | ₹12.29 | 1,367,670 |
| 2026-04-10 | ₹11.85 | ₹12.21 | ₹11.85 | ₹12.15 | 1,283,861 |
| 2026-04-09 | ₹11.85 | ₹12.20 | ₹11.81 | ₹11.98 | 931,254 |
| 2026-04-08 | ₹12.01 | ₹12.55 | ₹11.75 | ₹11.81 | 861,674 |
| 2026-04-07 | ₹11.81 | ₹12.10 | ₹11.42 | ₹11.90 | 835,981 |
| 2026-04-06 | ₹11.62 | ₹12.09 | ₹11.40 | ₹11.81 | 754,927 |
| 2026-04-02 | ₹11.71 | ₹11.75 | ₹11.31 | ₹11.62 | 455,996 |
| 2026-04-01 | ₹11.00 | ₹11.86 | ₹10.95 | ₹11.71 | 1,067,561 |
| 2026-03-30 | ₹10.90 | ₹11.19 | ₹10.46 | ₹11.00 | 1,058,057 |
| 2026-03-27 | ₹10.55 | ₹11.10 | ₹10.55 | ₹10.98 | 553,283 |
| 2026-03-25 | ₹10.90 | ₹11.10 | ₹10.72 | ₹11.00 | 708,716 |
| 2026-03-24 | ₹11.00 | ₹11.20 | ₹10.80 | ₹10.90 | 1,021,927 |
| 2026-03-23 | ₹11.04 | ₹11.04 | ₹10.65 | ₹10.83 | 1,549,185 |
| 2026-03-20 | ₹10.40 | ₹11.20 | ₹10.37 | ₹10.76 | 2,533,040 |
| 2026-03-19 | ₹10.22 | ₹10.61 | ₹9.90 | ₹10.22 | 1,928,307 |
| 2026-03-18 | ₹10.18 | ₹10.50 | ₹9.91 | ₹10.00 | 750,518 |
| 2026-03-17 | ₹10.00 | ₹10.50 | ₹9.78 | ₹9.98 | 875,205 |
| 2026-03-16 | ₹10.00 | ₹10.10 | ₹9.75 | ₹9.96 | 1,160,900 |
| 2026-03-13 | ₹9.90 | ₹10.05 | ₹9.20 | ₹9.95 | 849,489 |
| 2026-03-12 | ₹9.32 | ₹9.99 | ₹9.06 | ₹9.87 | 818,725 |
| 2026-03-11 | ₹8.96 | ₹9.35 | ₹8.81 | ₹9.30 | 617,782 |
| 2026-03-10 | ₹9.09 | ₹9.49 | ₹8.75 | ₹8.96 | 118,919 |
| 2026-03-09 | ₹8.44 | ₹9.10 | ₹8.34 | ₹9.05 | 850,190 |
| 2026-03-06 | ₹8.47 | ₹8.67 | ₹8.40 | ₹8.44 | 368,342 |
| 2026-03-05 | ₹8.40 | ₹9.93 | ₹8.40 | ₹8.87 | 726,046 |
| 2026-03-04 | ₹8.35 | ₹8.75 | ₹8.30 | ₹8.60 | 24,761 |
| 2026-03-02 | ₹8.60 | ₹8.75 | ₹8.40 | ₹8.46 | 110,597 |
| 2026-02-27 | ₹8.76 | ₹9.10 | ₹8.63 | ₹8.86 | 60,010 |
| 2026-02-26 | ₹8.95 | ₹8.95 | ₹8.62 | ₹8.80 | 81,939 |
| 2026-02-25 | ₹8.60 | ₹9.70 | ₹8.29 | ₹8.85 | 509,304 |
| 2026-02-24 | ₹8.50 | ₹9.00 | ₹8.24 | ₹8.88 | 176,218 |
| 2026-02-23 | ₹8.67 | ₹8.87 | ₹8.50 | ₹8.58 | 59,651 |
| 2026-02-20 | ₹8.50 | ₹8.85 | ₹8.50 | ₹8.67 | 87,931 |
| 2026-02-19 | ₹8.85 | ₹9.00 | ₹8.64 | ₹8.74 | 70,009 |
| 2026-02-18 | ₹8.81 | ₹9.15 | ₹8.72 | ₹8.89 | 134,999 |
| 2026-02-17 | ₹8.71 | ₹8.95 | ₹8.71 | ₹8.82 | 83,103 |
| 2026-02-16 | ₹8.88 | ₹9.00 | ₹8.60 | ₹8.87 | 485,128 |
| 2026-02-13 | ₹8.98 | ₹9.03 | ₹8.57 | ₹8.83 | 54,220 |
| 2026-02-12 | ₹8.99 | ₹9.10 | ₹8.83 | ₹8.98 | 424,715 |
| 2026-02-11 | ₹9.15 | ₹9.15 | ₹8.65 | ₹8.98 | 496,421 |
| 2026-02-10 | ₹8.75 | ₹9.10 | ₹8.65 | ₹9.02 | 1,117,677 |
| 2026-02-09 | ₹8.90 | ₹8.90 | ₹8.46 | ₹8.83 | 360,631 |
| 2026-02-06 | ₹8.70 | ₹8.90 | ₹8.47 | ₹8.79 | 197,750 |
| 2026-02-05 | ₹9.00 | ₹9.15 | ₹8.45 | ₹8.77 | 293,216 |
| 2026-02-04 | ₹8.11 | ₹8.75 | ₹8.11 | ₹8.70 | 717,436 |
| 2026-02-03 | ₹8.15 | ₹8.50 | ₹8.15 | ₹8.31 | 572,336 |
| 2026-02-02 | ₹8.07 | ₹8.39 | ₹8.07 | ₹8.30 | 417,283 |
| 2026-02-01 | ₹8.04 | ₹8.51 | ₹8.00 | ₹8.20 | 405,248 |
| 2026-01-30 | ₹8.36 | ₹8.36 | ₹8.15 | ₹8.34 | 71,422 |
| 2026-01-29 | ₹8.20 | ₹8.55 | ₹8.06 | ₹8.33 | 188,835 |
| 2026-01-28 | ₹8.13 | ₹8.39 | ₹8.07 | ₹8.16 | 41,263 |
| 2026-01-27 | ₹8.16 | ₹8.30 | ₹8.02 | ₹8.13 | 94,964 |
| 2026-01-23 | ₹8.30 | ₹8.45 | ₹8.10 | ₹8.16 | 66,514 |
| 2026-01-22 | ₹8.50 | ₹8.65 | ₹8.23 | ₹8.30 | 115,025 |
| 2026-01-21 | ₹8.26 | ₹8.88 | ₹8.26 | ₹8.39 | 85,972 |
| 2026-01-20 | ₹8.89 | ₹8.89 | ₹8.35 | ₹8.48 | 128,676 |
| 2026-01-19 | ₹8.90 | ₹9.40 | ₹8.60 | ₹8.71 | 872,295 |
| 2026-01-16 | ₹8.20 | ₹8.50 | ₹8.13 | ₹8.34 | 40,223 |
| 2026-01-14 | ₹8.25 | ₹8.60 | ₹8.20 | ₹8.31 | 103,798 |
| 2026-01-13 | ₹8.72 | ₹8.86 | ₹8.29 | ₹8.42 | 97,001 |
| 2026-01-12 | ₹8.20 | ₹9.20 | ₹6.82 | ₹8.72 | 763,385 |
| 2026-01-09 | ₹8.37 | ₹8.40 | ₹8.11 | ₹8.22 | 79,383 |
| 2026-01-08 | ₹8.68 | ₹8.68 | ₹8.31 | ₹8.40 | 129,246 |
| 2026-01-07 | ₹8.80 | ₹8.89 | ₹8.56 | ₹8.72 | 223,405 |
| 2026-01-06 | ₹8.13 | ₹8.77 | ₹8.13 | ₹8.55 | 412,783 |
| 2026-01-05 | ₹8.02 | ₹8.20 | ₹7.96 | ₹7.99 | 80,889 |
| 2026-01-02 | ₹8.00 | ₹8.30 | ₹8.00 | ₹8.16 | 26,972 |
| 2026-01-01 | ₹8.10 | ₹8.16 | ₹7.98 | ₹8.01 | 48,656 |
Viram Suvarn Share Price Performance Analysis (Jan 2017 - Sep 2026)
VSL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+25.47%
₹8.01 → ₹10.05
Year to Date
Price Volatility
12.31%
Low Volatility
Year to Date
Average Daily Volume
462,447
Year to Date Average
BSE Exchange
Viram Suvarn Share Price History – Frequently Asked Questions
Common questions about VSL historical data and records. For live price, key ratios and fundamentals, see Viram Suvarn share price screener.
What is the all-time high share price of Viram Suvarn (VSL)?
The all-time high share price of Viram Suvarn was ₹38.05 recorded on August 04, 2022 on the BSE exchange.
What is the all-time low share price of Viram Suvarn (VSL)?
The all-time low share price of Viram Suvarn was ₹2.1 recorded on November 06, 2019 on the BSE exchange.
How can I download VSL historical share price data?
You can download Viram Suvarn 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 VSL shares?
The highest trading volume day for Viram Suvarn was 9,422,177 shares traded on September 12, 2024 on the BSE exchange, with share price at ₹13.94.