Price Data Selection & Download
Vibrant Global Capital Share Price All Time Records & Statistics (Oct 2014 - Apr 2026)
1728 daily OHLCV records on BSE from Oct. 2014 to April 2026. See Vibrant Global Capital P/B ratio trends to compare market price against book value per share.
Share Price All Time High
₹134.42
December 13, 2023
BSE Exchange
Share Price All Time Low
₹15.95
December 02, 2020
BSE Exchange
Highest Volume Trading Day
5,400,000
June 05, 2017 • ₹21.60
BSE Exchange
Share Price History Data (Oct 2014 - Apr 2026)
VGCL daily open, high, low, close and volume (OHLCV) on BSE — 70 records.
Total Records
70
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-16 | ₹46.70 | ₹50.08 | ₹45.20 | ₹50.02 | 239,476 |
| 2026-04-15 | ₹36.99 | ₹41.74 | ₹35.30 | ₹41.74 | 162,880 |
| 2026-04-13 | ₹34.87 | ₹36.70 | ₹32.95 | ₹34.79 | 10,415 |
| 2026-04-10 | ₹34.94 | ₹35.49 | ₹34.55 | ₹34.98 | 8,886 |
| 2026-04-09 | ₹35.99 | ₹35.99 | ₹34.20 | ₹34.94 | 3,012 |
| 2026-04-08 | ₹34.25 | ₹36.00 | ₹34.00 | ₹35.39 | 14,921 |
| 2026-04-07 | ₹35.68 | ₹35.68 | ₹33.60 | ₹34.10 | 1,733 |
| 2026-04-06 | ₹34.06 | ₹35.50 | ₹33.58 | ₹34.98 | 2,068 |
| 2026-04-02 | ₹32.00 | ₹33.93 | ₹32.00 | ₹33.90 | 3,218 |
| 2026-04-01 | ₹35.80 | ₹35.80 | ₹31.26 | ₹32.17 | 9,935 |
| 2026-03-30 | ₹30.00 | ₹31.40 | ₹29.01 | ₹30.21 | 28,838 |
| 2026-03-27 | ₹30.06 | ₹31.72 | ₹30.06 | ₹30.40 | 17,799 |
| 2026-03-25 | ₹30.20 | ₹31.99 | ₹30.10 | ₹31.03 | 6,820 |
| 2026-03-24 | ₹32.79 | ₹32.79 | ₹30.11 | ₹30.32 | 3,207 |
| 2026-03-23 | ₹31.00 | ₹32.24 | ₹30.01 | ₹30.05 | 15,011 |
| 2026-03-20 | ₹31.61 | ₹32.30 | ₹31.20 | ₹31.29 | 4,539 |
| 2026-03-19 | ₹33.99 | ₹33.99 | ₹31.55 | ₹31.61 | 8,084 |
| 2026-03-18 | ₹32.48 | ₹34.69 | ₹32.47 | ₹32.55 | 3,195 |
| 2026-03-17 | ₹32.80 | ₹32.80 | ₹31.51 | ₹32.35 | 2,234 |
| 2026-03-16 | ₹31.45 | ₹33.93 | ₹31.00 | ₹31.77 | 9,677 |
| 2026-03-13 | ₹33.00 | ₹33.00 | ₹32.05 | ₹32.95 | 1,049 |
| 2026-03-12 | ₹31.66 | ₹33.00 | ₹31.65 | ₹32.91 | 11,161 |
| 2026-03-11 | ₹33.20 | ₹33.20 | ₹31.00 | ₹31.19 | 4,106 |
| 2026-03-10 | ₹29.00 | ₹32.44 | ₹29.00 | ₹32.44 | 16,654 |
| 2026-03-09 | ₹31.16 | ₹31.99 | ₹30.10 | ₹30.11 | 18,372 |
| 2026-03-06 | ₹33.43 | ₹33.43 | ₹31.52 | ₹31.60 | 9,732 |
| 2026-03-05 | ₹32.90 | ₹32.90 | ₹31.11 | ₹31.54 | 401 |
| 2026-03-04 | ₹32.69 | ₹32.90 | ₹30.80 | ₹32.90 | 2,408 |
| 2026-03-02 | ₹28.10 | ₹33.90 | ₹28.10 | ₹32.05 | 17,194 |
| 2026-02-27 | ₹32.60 | ₹34.01 | ₹31.61 | ₹33.50 | 9,684 |
| 2026-02-26 | ₹33.00 | ₹34.44 | ₹32.50 | ₹32.63 | 32,265 |
| 2026-02-25 | ₹34.44 | ₹34.44 | ₹33.00 | ₹33.10 | 18,823 |
| 2026-02-24 | ₹33.90 | ₹33.90 | ₹32.80 | ₹33.25 | 348 |
| 2026-02-23 | ₹34.22 | ₹34.22 | ₹33.00 | ₹33.08 | 5,418 |
| 2026-02-20 | ₹34.66 | ₹34.66 | ₹33.25 | ₹33.39 | 8,625 |
| 2026-02-19 | ₹35.20 | ₹35.20 | ₹33.26 | ₹34.25 | 5,227 |
| 2026-02-18 | ₹36.64 | ₹36.64 | ₹34.50 | ₹35.03 | 3,527 |
| 2026-02-17 | ₹37.54 | ₹37.54 | ₹35.57 | ₹36.68 | 1,636 |
| 2026-02-16 | ₹38.07 | ₹38.07 | ₹36.40 | ₹36.80 | 2,130 |
| 2026-02-13 | ₹40.44 | ₹40.44 | ₹36.71 | ₹37.19 | 10,786 |
| 2026-02-12 | ₹38.84 | ₹38.84 | ₹36.90 | ₹38.17 | 9,239 |
| 2026-02-11 | ₹36.35 | ₹37.05 | ₹36.32 | ₹36.32 | 1,710 |
| 2026-02-10 | ₹36.74 | ₹38.29 | ₹36.28 | ₹37.38 | 8,484 |
| 2026-02-09 | ₹35.54 | ₹36.50 | ₹35.25 | ₹35.66 | 2,974 |
| 2026-02-06 | ₹35.95 | ₹36.35 | ₹35.00 | ₹35.55 | 2,208 |
| 2026-02-05 | ₹36.90 | ₹37.00 | ₹36.20 | ₹36.95 | 2,299 |
| 2026-02-04 | ₹37.43 | ₹37.43 | ₹36.15 | ₹36.92 | 11,878 |
| 2026-02-03 | ₹34.00 | ₹36.36 | ₹33.15 | ₹36.12 | 5,433 |
| 2026-02-02 | ₹34.21 | ₹34.95 | ₹32.50 | ₹33.71 | 6,434 |
| 2026-02-01 | ₹34.35 | ₹36.00 | ₹34.35 | ₹35.71 | 11,334 |
| 2026-01-30 | ₹35.00 | ₹35.99 | ₹34.26 | ₹35.99 | 41,657 |
| 2026-01-29 | ₹35.98 | ₹37.45 | ₹34.11 | ₹36.11 | 3,316 |
| 2026-01-28 | ₹34.70 | ₹35.55 | ₹33.20 | ₹35.49 | 18,113 |
| 2026-01-27 | ₹33.97 | ₹34.49 | ₹32.65 | ₹33.64 | 3,352 |
| 2026-01-23 | ₹34.50 | ₹34.51 | ₹33.05 | ₹33.81 | 430 |
| 2026-01-22 | ₹36.95 | ₹36.95 | ₹34.01 | ₹34.02 | 916 |
| 2026-01-21 | ₹33.58 | ₹36.08 | ₹30.00 | ₹34.28 | 19,367 |
| 2026-01-20 | ₹35.49 | ₹35.49 | ₹33.00 | ₹33.40 | 5,289 |
| 2026-01-19 | ₹33.36 | ₹35.25 | ₹33.36 | ₹34.92 | 2,613 |
| 2026-01-16 | ₹34.52 | ₹35.94 | ₹33.00 | ₹33.26 | 8,276 |
| 2026-01-14 | ₹36.43 | ₹36.43 | ₹33.05 | ₹34.52 | 2,653 |
| 2026-01-13 | ₹34.12 | ₹36.42 | ₹34.12 | ₹35.05 | 1,394 |
| 2026-01-12 | ₹36.74 | ₹36.74 | ₹34.02 | ₹35.03 | 771 |
| 2026-01-09 | ₹35.32 | ₹36.19 | ₹35.21 | ₹35.55 | 248 |
| 2026-01-08 | ₹36.55 | ₹36.55 | ₹34.90 | ₹35.32 | 3,912 |
| 2026-01-07 | ₹36.36 | ₹37.99 | ₹33.50 | ₹35.66 | 15,524 |
| 2026-01-06 | ₹36.00 | ₹37.39 | ₹36.00 | ₹36.50 | 11,166 |
| 2026-01-05 | ₹37.70 | ₹37.70 | ₹35.35 | ₹36.00 | 25,875 |
| 2026-01-02 | ₹37.70 | ₹37.74 | ₹36.01 | ₹37.03 | 38,738 |
| 2026-01-01 | ₹36.75 | ₹37.89 | ₹32.80 | ₹36.99 | 15,398 |
Vibrant Global Capital Share Price Performance Analysis (Oct 2014 - Apr 2026)
VGCL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+35.23%
₹36.99 → ₹50.02
Year to Date
Price Volatility
8.43%
Low Volatility
Year to Date
Average Daily Volume
14,521
Year to Date Average
BSE Exchange
Vibrant Global Capital Share Price History – Frequently Asked Questions
Common questions about VGCL historical data and records.
What is the all-time high share price of Vibrant Global Capital (VGCL)?
The all-time high share price of Vibrant Global Capital was ₹134.42 recorded on December 13, 2023 on the BSE exchange.
What is the all-time low share price of Vibrant Global Capital (VGCL)?
The all-time low share price of Vibrant Global Capital was ₹15.95 recorded on December 02, 2020 on the BSE exchange.
How can I download VGCL historical share price data?
You can download Vibrant Global Capital 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 VGCL shares?
The highest trading volume day for Vibrant Global Capital was 5,400,000 shares traded on June 05, 2017 on the BSE exchange, with share price at ₹21.6.