Price Data Selection & Download
Virat Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4095 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore VIRAT intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹883.20
September 05, 2025
BSE Exchange
Share Price All Time Low
₹7.60
March 17, 2008
BSE Exchange
Highest Volume Trading Day
1,055,189
February 14, 2022 • ₹84.75
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
VIRAT daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹485.00 | ₹499.00 | ₹485.00 | ₹490.80 | 707 |
| 2026-05-26 | ₹512.10 | ₹512.10 | ₹494.10 | ₹495.60 | 58 |
| 2026-05-25 | ₹515.50 | ₹539.70 | ₹500.00 | ₹512.10 | 100 |
| 2026-05-22 | ₹507.00 | ₹518.05 | ₹507.00 | ₹515.50 | 963 |
| 2026-05-21 | ₹487.00 | ₹493.40 | ₹475.05 | ₹493.40 | 21,260 |
| 2026-05-20 | ₹482.30 | ₹482.30 | ₹460.00 | ₹469.95 | 342 |
| 2026-05-19 | ₹481.85 | ₹486.35 | ₹460.05 | ₹462.60 | 781 |
| 2026-05-18 | ₹505.00 | ₹505.00 | ₹479.75 | ₹484.25 | 367 |
| 2026-05-15 | ₹502.00 | ₹516.00 | ₹488.00 | ₹504.95 | 223 |
| 2026-05-14 | ₹516.20 | ₹516.20 | ₹502.80 | ₹504.15 | 273 |
| 2026-05-13 | ₹521.40 | ₹521.40 | ₹510.00 | ₹521.40 | 143 |
| 2026-05-12 | ₹549.00 | ₹549.00 | ₹524.00 | ₹524.35 | 1,537 |
| 2026-05-11 | ₹535.05 | ₹550.00 | ₹535.05 | ₹550.00 | 114 |
| 2026-05-08 | ₹500.10 | ₹540.80 | ₹500.05 | ₹532.40 | 2,681 |
| 2026-05-07 | ₹539.85 | ₹539.85 | ₹515.00 | ₹515.05 | 1,688 |
| 2026-05-06 | ₹535.00 | ₹535.00 | ₹518.00 | ₹521.10 | 1,519 |
| 2026-05-05 | ₹525.00 | ₹542.40 | ₹507.00 | ₹513.60 | 555 |
| 2026-05-04 | ₹525.05 | ₹544.40 | ₹515.00 | ₹525.60 | 691 |
| 2026-04-30 | ₹525.05 | ₹549.85 | ₹524.50 | ₹531.35 | 329 |
| 2026-04-29 | ₹501.70 | ₹544.40 | ₹501.70 | ₹530.60 | 566 |
| 2026-04-28 | ₹520.00 | ₹533.00 | ₹510.05 | ₹525.15 | 1,145 |
| 2026-04-27 | ₹531.70 | ₹541.00 | ₹531.00 | ₹532.45 | 1,387 |
| 2026-04-24 | ₹549.75 | ₹549.75 | ₹530.00 | ₹531.70 | 1,599 |
| 2026-04-23 | ₹552.70 | ₹552.70 | ₹536.00 | ₹549.75 | 916 |
| 2026-04-22 | ₹547.45 | ₹552.95 | ₹528.00 | ₹535.20 | 1,705 |
| 2026-04-21 | ₹549.00 | ₹552.05 | ₹528.00 | ₹547.45 | 9,148 |
| 2026-04-20 | ₹500.85 | ₹525.85 | ₹486.10 | ₹525.80 | 6,929 |
| 2026-04-17 | ₹529.95 | ₹529.95 | ₹499.95 | ₹500.85 | 5,474 |
| 2026-04-16 | ₹508.55 | ₹525.85 | ₹502.00 | ₹510.05 | 2,914 |
| 2026-04-15 | ₹510.10 | ₹534.50 | ₹484.00 | ₹508.55 | 8,625 |
| 2026-04-13 | ₹532.15 | ₹532.15 | ₹482.10 | ₹509.05 | 20,921 |
| 2026-04-10 | ₹506.85 | ₹506.85 | ₹506.85 | ₹506.85 | 2,910 |
| 2026-04-09 | ₹460.80 | ₹460.80 | ₹450.00 | ₹460.80 | 1,827 |
| 2026-04-08 | ₹418.15 | ₹418.95 | ₹390.00 | ₹418.95 | 3,862 |
| 2026-04-07 | ₹368.20 | ₹380.90 | ₹368.20 | ₹380.90 | 2,866 |
| 2026-04-06 | ₹362.00 | ₹362.95 | ₹350.00 | ₹362.80 | 5,023 |
| 2026-04-02 | ₹368.00 | ₹368.20 | ₹333.20 | ₹345.70 | 4,617 |
| 2026-04-01 | ₹349.90 | ₹350.70 | ₹349.85 | ₹350.70 | 358 |
| 2026-03-30 | ₹340.10 | ₹340.10 | ₹320.00 | ₹334.00 | 3,482 |
| 2026-03-27 | ₹318.95 | ₹327.20 | ₹315.00 | ₹323.95 | 11,964 |
| 2026-03-25 | ₹305.00 | ₹319.00 | ₹305.00 | ₹311.65 | 4,983 |
| 2026-03-24 | ₹310.00 | ₹315.00 | ₹306.00 | ₹307.90 | 547 |
| 2026-03-23 | ₹311.05 | ₹319.90 | ₹309.30 | ₹309.30 | 4,673 |
| 2026-03-20 | ₹325.00 | ₹326.40 | ₹319.00 | ₹325.55 | 117 |
| 2026-03-19 | ₹327.00 | ₹327.00 | ₹315.00 | ₹315.15 | 5,340 |
| 2026-03-18 | ₹336.90 | ₹336.90 | ₹323.35 | ₹327.55 | 431 |
| 2026-03-17 | ₹313.00 | ₹328.00 | ₹313.00 | ₹325.30 | 1,760 |
| 2026-03-16 | ₹301.50 | ₹315.00 | ₹301.50 | ₹314.55 | 2,384 |
| 2026-03-13 | ₹300.00 | ₹311.00 | ₹293.15 | ₹300.00 | 4,800 |
| 2026-03-12 | ₹317.90 | ₹317.90 | ₹300.00 | ₹308.55 | 1,489 |
| 2026-03-11 | ₹333.25 | ₹339.95 | ₹300.00 | ₹304.70 | 2,140 |
| 2026-03-10 | ₹374.70 | ₹374.95 | ₹333.00 | ₹333.25 | 3,044 |
| 2026-03-09 | ₹396.00 | ₹400.00 | ₹355.00 | ₹369.95 | 2,529 |
| 2026-03-06 | ₹399.10 | ₹399.10 | ₹386.00 | ₹388.50 | 83 |
| 2026-03-05 | ₹407.90 | ₹407.90 | ₹370.00 | ₹386.05 | 349 |
| 2026-03-04 | ₹388.05 | ₹417.40 | ₹380.65 | ₹400.00 | 2,960 |
| 2026-03-02 | ₹371.10 | ₹433.40 | ₹371.10 | ₹415.55 | 31 |
| 2026-02-27 | ₹442.00 | ₹442.00 | ₹404.95 | ₹405.00 | 1,720 |
| 2026-02-26 | ₹420.00 | ₹424.95 | ₹400.00 | ₹408.05 | 1,168 |
| 2026-02-25 | ₹399.00 | ₹419.00 | ₹399.00 | ₹413.95 | 585 |
| 2026-02-24 | ₹400.00 | ₹409.00 | ₹395.00 | ₹403.00 | 2,904 |
| 2026-02-23 | ₹384.95 | ₹408.00 | ₹370.50 | ₹402.40 | 3,763 |
| 2026-02-20 | ₹368.70 | ₹388.00 | ₹368.00 | ₹371.05 | 601 |
| 2026-02-19 | ₹383.00 | ₹385.50 | ₹375.05 | ₹377.35 | 49 |
| 2026-02-18 | ₹371.00 | ₹399.40 | ₹371.00 | ₹383.00 | 941 |
| 2026-02-17 | ₹392.65 | ₹395.00 | ₹365.00 | ₹373.85 | 7,934 |
| 2026-02-16 | ₹382.60 | ₹394.00 | ₹362.05 | ₹384.95 | 341 |
| 2026-02-13 | ₹371.00 | ₹398.95 | ₹371.00 | ₹375.10 | 2,761 |
| 2026-02-12 | ₹403.40 | ₹403.40 | ₹388.85 | ₹395.00 | 256 |
| 2026-02-11 | ₹409.40 | ₹409.40 | ₹383.95 | ₹384.85 | 668 |
| 2026-02-10 | ₹392.00 | ₹408.10 | ₹378.00 | ₹398.00 | 1,788 |
| 2026-02-09 | ₹408.95 | ₹420.00 | ₹379.05 | ₹391.00 | 539 |
| 2026-02-06 | ₹449.25 | ₹457.90 | ₹408.45 | ₹408.95 | 12,908 |
| 2026-02-05 | ₹461.70 | ₹466.90 | ₹447.05 | ₹453.80 | 176 |
| 2026-02-04 | ₹469.00 | ₹469.00 | ₹457.15 | ₹457.15 | 129 |
| 2026-02-03 | ₹469.90 | ₹469.90 | ₹461.70 | ₹462.75 | 36 |
| 2026-02-02 | ₹452.00 | ₹452.00 | ₹440.00 | ₹449.30 | 135 |
| 2026-02-01 | ₹438.10 | ₹478.80 | ₹437.00 | ₹451.20 | 1,418 |
| 2026-01-30 | ₹466.40 | ₹466.40 | ₹434.05 | ₹459.95 | 332 |
| 2026-01-29 | ₹483.40 | ₹483.40 | ₹450.10 | ₹455.05 | 406 |
| 2026-01-28 | ₹470.05 | ₹470.05 | ₹460.25 | ₹460.40 | 204 |
| 2026-01-27 | ₹470.75 | ₹494.40 | ₹466.00 | ₹471.25 | 515 |
| 2026-01-23 | ₹498.70 | ₹498.70 | ₹464.10 | ₹490.20 | 246 |
| 2026-01-22 | ₹481.70 | ₹482.75 | ₹454.20 | ₹479.95 | 1,472 |
| 2026-01-21 | ₹484.00 | ₹484.00 | ₹459.80 | ₹459.80 | 2,319 |
| 2026-01-20 | ₹494.90 | ₹494.90 | ₹457.20 | ₹484.00 | 295 |
| 2026-01-19 | ₹480.00 | ₹491.10 | ₹458.00 | ₹480.10 | 160 |
| 2026-01-16 | ₹465.05 | ₹490.00 | ₹448.25 | ₹479.00 | 2,010 |
| 2026-01-14 | ₹470.00 | ₹482.00 | ₹470.00 | ₹471.60 | 162 |
| 2026-01-13 | ₹456.00 | ₹483.25 | ₹456.00 | ₹483.25 | 577 |
| 2026-01-12 | ₹454.70 | ₹465.00 | ₹454.70 | ₹464.95 | 653 |
| 2026-01-09 | ₹465.00 | ₹478.60 | ₹438.05 | ₹454.70 | 2,183 |
| 2026-01-08 | ₹472.10 | ₹485.40 | ₹458.00 | ₹460.70 | 925 |
| 2026-01-07 | ₹480.40 | ₹486.40 | ₹472.00 | ₹474.10 | 278 |
| 2026-01-06 | ₹494.95 | ₹494.95 | ₹468.10 | ₹481.80 | 67 |
| 2026-01-05 | ₹470.35 | ₹487.10 | ₹467.40 | ₹475.80 | 258 |
| 2026-01-02 | ₹478.85 | ₹478.85 | ₹469.85 | ₹470.35 | 300 |
| 2026-01-01 | ₹481.00 | ₹481.00 | ₹465.55 | ₹478.85 | 778 |
Virat Industries Share Price Performance Analysis (Jan 2008 - May 2026)
VIRAT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+2.50%
₹478.85 → ₹490.80
Year to Date
Price Volatility
16.36%
Medium Volatility
Year to Date
Average Daily Volume
2,298
Year to Date Average
BSE Exchange
Virat Industries Share Price History – Frequently Asked Questions
Common questions about VIRAT historical data and records. For live price, key ratios and fundamentals, see Virat Industries share price screener.
What is the all-time high share price of Virat Industries (VIRAT)?
The all-time high share price of Virat Industries was ₹883.2 recorded on September 05, 2025 on the BSE exchange.
What is the all-time low share price of Virat Industries (VIRAT)?
The all-time low share price of Virat Industries was ₹7.6 recorded on March 17, 2008 on the BSE exchange.
How can I download VIRAT historical share price data?
You can download Virat Industries 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 VIRAT shares?
The highest trading volume day for Virat Industries was 1,055,189 shares traded on February 14, 2022 on the BSE exchange, with share price at ₹84.75.