Price Data Selection & Download
Vistar Amar Share Price All Time Records & Statistics (Dec 2015 - May 2026)
1621 daily OHLCV records on BSE from Dec. 2015 to May 2026. Explore VISTARAMAR intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹366.00
September 12, 2022
BSE Exchange
Share Price All Time Low
₹5.65
January 08, 2016
BSE Exchange
Highest Volume Trading Day
253,432
February 18, 2026 • ₹181.50
BSE Exchange
Share Price History Data (Dec 2015 - May 2026)
VISTARAMAR 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 | ₹210.00 | ₹215.00 | ₹203.00 | ₹212.20 | 3,871 |
| 2026-05-26 | ₹210.00 | ₹210.10 | ₹205.00 | ₹205.05 | 2,270 |
| 2026-05-25 | ₹215.00 | ₹218.00 | ₹210.10 | ₹210.10 | 893 |
| 2026-05-22 | ₹219.90 | ₹219.90 | ₹208.00 | ₹212.05 | 650 |
| 2026-05-21 | ₹222.00 | ₹222.00 | ₹209.00 | ₹214.20 | 109 |
| 2026-05-20 | ₹210.00 | ₹220.00 | ₹201.40 | ₹216.00 | 987 |
| 2026-05-19 | ₹210.00 | ₹224.00 | ₹210.00 | ₹212.00 | 639 |
| 2026-05-18 | ₹221.00 | ₹221.00 | ₹206.20 | ₹214.00 | 446 |
| 2026-05-15 | ₹206.40 | ₹217.05 | ₹206.40 | ₹211.60 | 2,474 |
| 2026-05-14 | ₹226.80 | ₹226.80 | ₹205.50 | ₹206.75 | 961 |
| 2026-05-13 | ₹217.00 | ₹218.30 | ₹213.95 | ₹216.00 | 3,064 |
| 2026-05-12 | ₹212.00 | ₹220.00 | ₹205.00 | ₹207.95 | 5,980 |
| 2026-05-11 | ₹208.00 | ₹217.50 | ₹208.00 | ₹212.30 | 1,534 |
| 2026-05-08 | ₹218.90 | ₹218.90 | ₹208.00 | ₹208.00 | 2,360 |
| 2026-05-07 | ₹214.00 | ₹220.00 | ₹214.00 | ₹218.90 | 1,825 |
| 2026-05-06 | ₹220.00 | ₹232.00 | ₹213.00 | ₹215.40 | 1,912 |
| 2026-05-05 | ₹238.00 | ₹238.50 | ₹222.20 | ₹223.95 | 2,966 |
| 2026-05-04 | ₹226.85 | ₹237.00 | ₹224.80 | ₹233.05 | 7,957 |
| 2026-04-30 | ₹225.00 | ₹226.85 | ₹209.60 | ₹226.85 | 5,430 |
| 2026-04-29 | ₹219.00 | ₹220.60 | ₹211.20 | ₹220.60 | 8,249 |
| 2026-04-28 | ₹210.00 | ₹210.10 | ₹210.00 | ₹210.10 | 3,350 |
| 2026-04-27 | ₹200.00 | ₹200.10 | ₹199.80 | ₹200.10 | 1,197 |
| 2026-04-24 | ₹191.00 | ₹204.00 | ₹190.60 | ₹190.60 | 9,192 |
| 2026-04-23 | ₹205.00 | ₹212.00 | ₹199.00 | ₹200.60 | 5,138 |
| 2026-04-22 | ₹220.00 | ₹226.85 | ₹206.25 | ₹209.45 | 3,303 |
| 2026-04-21 | ₹214.60 | ₹226.00 | ₹214.60 | ₹217.00 | 4,671 |
| 2026-04-20 | ₹230.80 | ₹230.80 | ₹224.05 | ₹225.85 | 18,170 |
| 2026-04-17 | ₹218.90 | ₹219.85 | ₹210.10 | ₹219.85 | 16,688 |
| 2026-04-16 | ₹207.30 | ₹210.90 | ₹193.00 | ₹209.40 | 12,581 |
| 2026-04-15 | ₹191.85 | ₹201.40 | ₹191.85 | ₹200.90 | 25,837 |
| 2026-04-13 | ₹182.75 | ₹191.85 | ₹181.00 | ₹191.85 | 15,756 |
| 2026-04-10 | ₹185.00 | ₹190.05 | ₹181.30 | ₹182.75 | 5,521 |
| 2026-04-09 | ₹175.90 | ₹184.50 | ₹172.00 | ₹181.00 | 4,287 |
| 2026-04-08 | ₹170.00 | ₹175.90 | ₹170.00 | ₹175.90 | 1,741 |
| 2026-04-07 | ₹163.00 | ₹170.00 | ₹156.00 | ₹167.55 | 1,406 |
| 2026-04-06 | ₹156.95 | ₹163.00 | ₹156.95 | ₹163.00 | 7,069 |
| 2026-04-02 | ₹157.25 | ₹157.25 | ₹149.50 | ₹155.25 | 4,375 |
| 2026-04-01 | ₹157.05 | ₹164.90 | ₹149.25 | ₹157.25 | 5,988 |
| 2026-03-30 | ₹157.05 | ₹157.05 | ₹157.05 | ₹157.05 | 944 |
| 2026-03-27 | ₹174.00 | ₹177.50 | ₹165.30 | ₹165.30 | 3,445 |
| 2026-03-25 | ₹172.95 | ₹177.00 | ₹165.00 | ₹174.00 | 3,699 |
| 2026-03-24 | ₹172.30 | ₹180.40 | ₹172.30 | ₹172.95 | 9,574 |
| 2026-03-23 | ₹181.50 | ₹181.50 | ₹181.35 | ₹181.35 | 1,851 |
| 2026-03-20 | ₹195.00 | ₹195.00 | ₹187.15 | ₹190.85 | 2,593 |
| 2026-03-19 | ₹190.00 | ₹190.00 | ₹185.00 | ₹187.00 | 1,644 |
| 2026-03-18 | ₹196.10 | ₹196.10 | ₹185.50 | ₹193.15 | 3,786 |
| 2026-03-17 | ₹191.55 | ₹194.85 | ₹183.00 | ₹187.35 | 3,298 |
| 2026-03-16 | ₹190.00 | ₹199.90 | ₹187.40 | ₹189.45 | 2,682 |
| 2026-03-13 | ₹197.00 | ₹206.10 | ₹192.00 | ₹193.90 | 13,199 |
| 2026-03-12 | ₹194.95 | ₹199.70 | ₹193.20 | ₹196.30 | 3,659 |
| 2026-03-11 | ₹188.95 | ₹198.35 | ₹188.95 | ₹194.95 | 6,613 |
| 2026-03-10 | ₹185.00 | ₹189.05 | ₹176.10 | ₹188.95 | 7,799 |
| 2026-03-09 | ₹177.00 | ₹181.30 | ₹173.25 | ₹180.05 | 3,882 |
| 2026-03-06 | ₹180.00 | ₹187.90 | ₹180.00 | ₹182.20 | 1,752 |
| 2026-03-05 | ₹175.80 | ₹185.60 | ₹175.80 | ₹182.00 | 4,264 |
| 2026-03-04 | ₹175.00 | ₹188.00 | ₹175.00 | ₹177.60 | 6,813 |
| 2026-03-02 | ₹184.30 | ₹188.80 | ₹184.15 | ₹184.15 | 7,743 |
| 2026-02-27 | ₹194.95 | ₹198.90 | ₹190.00 | ₹193.80 | 3,768 |
| 2026-02-26 | ₹190.00 | ₹202.00 | ₹187.00 | ₹195.95 | 6,148 |
| 2026-02-25 | ₹190.50 | ₹203.00 | ₹187.00 | ₹195.25 | 15,313 |
| 2026-02-24 | ₹204.30 | ₹208.55 | ₹194.30 | ₹196.65 | 18,117 |
| 2026-02-23 | ₹193.00 | ₹210.00 | ₹180.00 | ₹204.45 | 63,044 |
| 2026-02-20 | ₹216.00 | ₹219.60 | ₹186.00 | ₹199.35 | 150,645 |
| 2026-02-19 | ₹192.70 | ₹199.65 | ₹190.00 | ₹199.65 | 43,623 |
| 2026-02-18 | ₹175.00 | ₹181.50 | ₹167.00 | ₹181.50 | 253,432 |
| 2026-02-17 | ₹151.25 | ₹151.25 | ₹151.25 | ₹151.25 | 22,224 |
| 2026-02-16 | ₹126.05 | ₹126.05 | ₹126.05 | ₹126.05 | 13,611 |
| 2026-02-13 | ₹106.80 | ₹106.80 | ₹104.00 | ₹105.05 | 132 |
| 2026-02-12 | ₹108.50 | ₹109.00 | ₹100.35 | ₹106.80 | 2,476 |
| 2026-02-11 | ₹110.00 | ₹113.90 | ₹107.05 | ₹109.00 | 1,381 |
| 2026-02-10 | ₹109.70 | ₹115.80 | ₹106.05 | ₹110.00 | 1,877 |
| 2026-02-09 | ₹111.00 | ₹112.95 | ₹109.05 | ₹110.25 | 198 |
| 2026-02-06 | ₹109.80 | ₹112.00 | ₹106.00 | ₹111.80 | 446 |
| 2026-02-05 | ₹111.35 | ₹112.00 | ₹111.35 | ₹112.00 | 198 |
| 2026-02-04 | ₹105.00 | ₹113.80 | ₹105.00 | ₹111.35 | 1,544 |
| 2026-02-03 | ₹115.00 | ₹119.80 | ₹109.00 | ₹115.45 | 1,746 |
| 2026-02-02 | ₹111.15 | ₹117.50 | ₹108.00 | ₹116.00 | 400 |
| 2026-02-01 | ₹121.80 | ₹121.80 | ₹109.35 | ₹111.10 | 1,137 |
| 2026-01-30 | ₹106.20 | ₹116.20 | ₹106.20 | ₹108.95 | 585 |
| 2026-01-29 | ₹118.95 | ₹118.95 | ₹110.10 | ₹113.20 | 606 |
| 2026-01-28 | ₹111.00 | ₹117.95 | ₹111.00 | ₹113.25 | 420 |
| 2026-01-27 | ₹112.80 | ₹117.80 | ₹106.20 | ₹111.00 | 1,999 |
| 2026-01-23 | ₹122.80 | ₹122.80 | ₹110.20 | ₹112.35 | 3,099 |
| 2026-01-22 | ₹119.80 | ₹119.80 | ₹109.10 | ₹110.10 | 400 |
| 2026-01-21 | ₹109.10 | ₹115.10 | ₹103.40 | ₹113.80 | 706 |
| 2026-01-20 | ₹112.10 | ₹116.80 | ₹112.10 | ₹115.10 | 1,870 |
| 2026-01-19 | ₹116.00 | ₹119.75 | ₹111.05 | ₹115.20 | 1,908 |
| 2026-01-16 | ₹116.80 | ₹116.80 | ₹113.60 | ₹116.00 | 567 |
| 2026-01-14 | ₹120.00 | ₹120.00 | ₹110.90 | ₹116.80 | 713 |
| 2026-01-13 | ₹112.00 | ₹119.25 | ₹111.00 | ₹118.50 | 1,439 |
| 2026-01-12 | ₹106.30 | ₹115.50 | ₹105.00 | ₹115.05 | 2,352 |
| 2026-01-09 | ₹108.00 | ₹116.95 | ₹103.50 | ₹112.75 | 2,804 |
| 2026-01-08 | ₹103.50 | ₹110.00 | ₹103.50 | ₹108.40 | 510 |
| 2026-01-07 | ₹111.00 | ₹113.00 | ₹107.20 | ₹113.00 | 980 |
| 2026-01-06 | ₹106.00 | ₹112.00 | ₹105.20 | ₹111.00 | 3,960 |
| 2026-01-05 | ₹104.00 | ₹109.75 | ₹101.10 | ₹105.50 | 1,116 |
| 2026-01-02 | ₹102.50 | ₹105.85 | ₹102.50 | ₹105.50 | 2,255 |
| 2026-01-01 | ₹102.50 | ₹102.50 | ₹102.50 | ₹102.50 | 15 |
Vistar Amar Share Price Performance Analysis (Dec 2015 - May 2026)
VISTARAMAR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+107.02%
₹102.50 → ₹212.20
Year to Date
Price Volatility
25.23%
Medium Volatility
Year to Date
Average Daily Volume
9,386
Year to Date Average
BSE Exchange
Vistar Amar Share Price History – Frequently Asked Questions
Common questions about VISTARAMAR historical data and records. Compare with Vistar Amar value estimation to assess whether the stock is under or overvalued.
What is the all-time high share price of Vistar Amar (VISTARAMAR)?
The all-time high share price of Vistar Amar was ₹366.0 recorded on September 12, 2022 on the BSE exchange.
What is the all-time low share price of Vistar Amar (VISTARAMAR)?
The all-time low share price of Vistar Amar was ₹5.65 recorded on January 08, 2016 on the BSE exchange.
How can I download VISTARAMAR historical share price data?
You can download Vistar Amar 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 VISTARAMAR shares?
The highest trading volume day for Vistar Amar was 253,432 shares traded on February 18, 2026 on the BSE exchange, with share price at ₹181.5.