Price Data Selection & Download
V R Films & Studios Share Price All Time Records & Statistics (Apr 2019 - May 2026)
1250 daily OHLCV records on BSE from April 2019 to May 2026. For live price, key ratios and fundamentals, see VRFILMS screener.
Share Price All Time High
₹75.65
February 03, 2022
BSE Exchange
Share Price All Time Low
₹6.90
October 08, 2020
BSE Exchange
Highest Volume Trading Day
622,000
July 25, 2023 • ₹50.95
BSE Exchange
Share Price History Data (Apr 2019 - May 2026)
VRFILMS daily open, high, low, close and volume (OHLCV) on BSE — 97 records.
Total Records
97
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹14.00 | ₹14.24 | ₹13.50 | ₹14.16 | 880 |
| 2026-05-27 | ₹14.52 | ₹14.52 | ₹14.15 | ₹14.34 | 22 |
| 2026-05-26 | ₹14.48 | ₹14.75 | ₹14.01 | ₹14.59 | 315 |
| 2026-05-25 | ₹14.48 | ₹14.48 | ₹14.01 | ₹14.48 | 1,756 |
| 2026-05-22 | ₹14.25 | ₹14.50 | ₹14.00 | ₹14.47 | 423 |
| 2026-05-21 | ₹12.05 | ₹14.50 | ₹12.05 | ₹14.35 | 5,190 |
| 2026-05-20 | ₹14.09 | ₹14.10 | ₹14.09 | ₹14.10 | 577 |
| 2026-05-19 | ₹12.75 | ₹14.88 | ₹12.50 | ₹13.74 | 23,179 |
| 2026-05-18 | ₹13.95 | ₹13.95 | ₹11.29 | ₹12.40 | 1,958 |
| 2026-05-15 | ₹13.98 | ₹13.98 | ₹12.10 | ₹12.49 | 2,160 |
| 2026-05-14 | ₹14.37 | ₹14.37 | ₹12.10 | ₹13.27 | 3,250 |
| 2026-05-13 | ₹13.64 | ₹14.42 | ₹13.00 | ₹13.21 | 14,430 |
| 2026-05-12 | ₹16.70 | ₹16.80 | ₹12.99 | ₹13.18 | 148,979 |
| 2026-05-11 | ₹15.50 | ₹15.74 | ₹13.54 | ₹14.00 | 8,342 |
| 2026-05-08 | ₹15.00 | ₹15.24 | ₹14.50 | ₹14.99 | 725 |
| 2026-05-07 | ₹14.60 | ₹15.00 | ₹14.55 | ₹15.00 | 467 |
| 2026-05-06 | ₹14.75 | ₹14.75 | ₹14.00 | ₹14.65 | 927 |
| 2026-05-05 | ₹14.39 | ₹14.75 | ₹13.25 | ₹14.55 | 1,684 |
| 2026-05-04 | ₹14.83 | ₹16.89 | ₹13.00 | ₹14.03 | 13,476 |
| 2026-04-30 | ₹15.48 | ₹15.74 | ₹14.51 | ₹14.83 | 5,295 |
| 2026-04-29 | ₹15.49 | ₹15.49 | ₹14.76 | ₹15.49 | 446 |
| 2026-04-28 | ₹15.54 | ₹15.54 | ₹14.50 | ₹15.22 | 1,520 |
| 2026-04-27 | ₹15.74 | ₹16.00 | ₹15.00 | ₹15.54 | 725 |
| 2026-04-24 | ₹15.25 | ₹16.80 | ₹14.55 | ₹15.74 | 1,406 |
| 2026-04-23 | ₹14.93 | ₹15.50 | ₹14.82 | ₹15.31 | 753 |
| 2026-04-22 | ₹14.96 | ₹14.96 | ₹14.55 | ₹14.89 | 1,009 |
| 2026-04-21 | ₹15.65 | ₹15.65 | ₹14.02 | ₹14.98 | 2,339 |
| 2026-04-20 | ₹15.50 | ₹15.74 | ₹15.50 | ₹15.60 | 137 |
| 2026-04-17 | ₹15.90 | ₹15.90 | ₹14.45 | ₹15.26 | 1,158 |
| 2026-04-16 | ₹15.75 | ₹16.30 | ₹15.25 | ₹15.99 | 1,308 |
| 2026-04-15 | ₹15.00 | ₹15.75 | ₹14.00 | ₹15.43 | 1,150 |
| 2026-04-13 | ₹15.00 | ₹16.40 | ₹14.00 | ₹14.99 | 10,389 |
| 2026-04-10 | ₹15.00 | ₹17.17 | ₹14.00 | ₹14.87 | 43,294 |
| 2026-04-09 | ₹12.74 | ₹15.12 | ₹12.74 | ₹14.31 | 5,123 |
| 2026-04-08 | ₹12.50 | ₹14.45 | ₹12.31 | ₹12.61 | 6,749 |
| 2026-04-07 | ₹11.50 | ₹12.75 | ₹11.37 | ₹12.06 | 3,749 |
| 2026-04-06 | ₹12.75 | ₹12.75 | ₹11.01 | ₹11.37 | 893 |
| 2026-04-02 | ₹11.75 | ₹12.50 | ₹11.75 | ₹12.44 | 122 |
| 2026-04-01 | ₹11.75 | ₹12.25 | ₹11.75 | ₹12.25 | 272 |
| 2026-03-30 | ₹12.04 | ₹12.25 | ₹10.65 | ₹11.24 | 7,635 |
| 2026-03-27 | ₹12.55 | ₹12.75 | ₹11.00 | ₹12.04 | 5,832 |
| 2026-03-25 | ₹13.25 | ₹13.25 | ₹11.50 | ₹12.55 | 8,471 |
| 2026-03-24 | ₹12.00 | ₹13.00 | ₹11.75 | ₹13.00 | 12,130 |
| 2026-03-23 | ₹11.60 | ₹12.50 | ₹11.30 | ₹11.62 | 13,875 |
| 2026-03-20 | ₹12.00 | ₹12.50 | ₹11.30 | ₹11.60 | 15,035 |
| 2026-03-19 | ₹12.25 | ₹12.25 | ₹11.00 | ₹11.80 | 25,405 |
| 2026-03-18 | ₹11.00 | ₹13.00 | ₹10.00 | ₹12.00 | 31,451 |
| 2026-03-17 | ₹11.75 | ₹12.25 | ₹11.00 | ₹11.50 | 20,466 |
| 2026-03-16 | ₹10.11 | ₹11.46 | ₹10.11 | ₹11.46 | 1,122 |
| 2026-03-13 | ₹12.00 | ₹12.45 | ₹11.01 | ₹11.46 | 815 |
| 2026-03-12 | ₹12.35 | ₹12.75 | ₹12.15 | ₹12.70 | 246 |
| 2026-03-11 | ₹13.25 | ₹13.25 | ₹10.60 | ₹12.00 | 16,272 |
| 2026-03-10 | ₹13.25 | ₹13.25 | ₹13.10 | ₹13.14 | 549 |
| 2026-03-09 | ₹13.25 | ₹13.25 | ₹12.50 | ₹12.75 | 1,913 |
| 2026-03-06 | ₹13.31 | ₹13.31 | ₹12.40 | ₹12.45 | 2,844 |
| 2026-03-05 | ₹12.64 | ₹13.00 | ₹10.57 | ₹11.77 | 2,774 |
| 2026-03-04 | ₹13.00 | ₹13.00 | ₹12.84 | ₹12.90 | 211 |
| 2026-03-02 | ₹11.50 | ₹12.98 | ₹11.50 | ₹12.98 | 3,653 |
| 2026-02-27 | ₹13.50 | ₹14.00 | ₹12.25 | ₹13.03 | 2,939 |
| 2026-02-26 | ₹13.50 | ₹13.50 | ₹13.00 | ₹13.50 | 1,415 |
| 2026-02-25 | ₹14.00 | ₹14.00 | ₹13.00 | ₹13.55 | 2,549 |
| 2026-02-24 | ₹14.56 | ₹14.75 | ₹14.00 | ₹14.33 | 1,329 |
| 2026-02-23 | ₹13.85 | ₹14.99 | ₹13.45 | ₹14.56 | 522 |
| 2026-02-20 | ₹15.03 | ₹15.03 | ₹13.00 | ₹13.16 | 6,665 |
| 2026-02-19 | ₹14.89 | ₹14.89 | ₹14.89 | ₹14.89 | 1 |
| 2026-02-18 | ₹15.00 | ₹15.00 | ₹14.91 | ₹14.98 | 369 |
| 2026-02-17 | ₹14.54 | ₹15.00 | ₹14.54 | ₹14.98 | 5,370 |
| 2026-02-16 | ₹14.75 | ₹15.18 | ₹14.00 | ₹14.54 | 6,072 |
| 2026-02-13 | ₹14.50 | ₹14.75 | ₹14.50 | ₹14.75 | 441 |
| 2026-02-12 | ₹14.05 | ₹14.05 | ₹13.90 | ₹13.90 | 826 |
| 2026-02-11 | ₹15.00 | ₹15.00 | ₹14.02 | ₹14.05 | 211 |
| 2026-02-10 | ₹14.69 | ₹14.69 | ₹14.69 | ₹14.69 | 3 |
| 2026-02-09 | ₹15.00 | ₹15.00 | ₹14.00 | ₹14.40 | 473 |
| 2026-02-06 | ₹14.95 | ₹15.00 | ₹14.25 | ₹14.99 | 205 |
| 2026-02-04 | ₹14.90 | ₹14.95 | ₹14.26 | ₹14.95 | 522 |
| 2026-02-03 | ₹15.40 | ₹15.40 | ₹14.01 | ₹15.19 | 644 |
| 2026-02-02 | ₹14.98 | ₹15.38 | ₹13.93 | ₹15.25 | 1,746 |
| 2026-02-01 | ₹14.65 | ₹15.80 | ₹13.51 | ₹14.08 | 3,319 |
| 2026-01-30 | ₹14.79 | ₹15.00 | ₹14.26 | ₹14.92 | 735 |
| 2026-01-29 | ₹14.75 | ₹14.99 | ₹14.50 | ₹14.94 | 1,611 |
| 2026-01-28 | ₹14.60 | ₹15.00 | ₹14.25 | ₹14.96 | 453 |
| 2026-01-27 | ₹14.75 | ₹14.90 | ₹14.25 | ₹14.47 | 452 |
| 2026-01-23 | ₹14.40 | ₹14.75 | ₹14.33 | ₹14.68 | 416 |
| 2026-01-22 | ₹14.40 | ₹14.40 | ₹13.75 | ₹14.40 | 427 |
| 2026-01-21 | ₹14.57 | ₹14.57 | ₹13.12 | ₹14.50 | 2,912 |
| 2026-01-20 | ₹14.50 | ₹14.75 | ₹14.00 | ₹14.57 | 1,002 |
| 2026-01-19 | ₹13.75 | ₹14.48 | ₹13.75 | ₹14.48 | 188 |
| 2026-01-16 | ₹15.05 | ₹15.05 | ₹14.00 | ₹14.12 | 1,449 |
| 2026-01-14 | ₹15.00 | ₹15.00 | ₹14.25 | ₹14.75 | 157 |
| 2026-01-13 | ₹14.77 | ₹14.99 | ₹14.02 | ₹14.75 | 3,204 |
| 2026-01-12 | ₹15.79 | ₹15.79 | ₹14.01 | ₹14.84 | 617 |
| 2026-01-09 | ₹14.50 | ₹14.90 | ₹14.50 | ₹14.90 | 2,536 |
| 2026-01-08 | ₹14.74 | ₹15.89 | ₹13.75 | ₹15.00 | 1,764 |
| 2026-01-06 | ₹14.25 | ₹14.75 | ₹14.02 | ₹14.75 | 997 |
| 2026-01-05 | ₹14.85 | ₹15.00 | ₹14.02 | ₹14.65 | 2,239 |
| 2026-01-02 | ₹15.90 | ₹15.90 | ₹14.01 | ₹15.00 | 2,106 |
| 2026-01-01 | ₹15.41 | ₹15.41 | ₹14.51 | ₹15.09 | 598 |
V R Films & Studios Share Price Performance Analysis (Apr 2019 - May 2026)
VRFILMS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-6.16%
₹15.09 → ₹14.16
Year to Date
Price Volatility
8.85%
Low Volatility
Year to Date
Average Daily Volume
5,637
Year to Date Average
BSE Exchange
V R Films & Studios Share Price History – Frequently Asked Questions
Common questions about VRFILMS historical data and records. Explore V R Films & Studios intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of V R Films & Studios (VRFILMS)?
The all-time high share price of V R Films & Studios was ₹75.65 recorded on February 03, 2022 on the BSE exchange.
What is the all-time low share price of V R Films & Studios (VRFILMS)?
The all-time low share price of V R Films & Studios was ₹6.9 recorded on October 08, 2020 on the BSE exchange.
How can I download VRFILMS historical share price data?
You can download V R Films & Studios 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 VRFILMS shares?
The highest trading volume day for V R Films & Studios was 622,000 shares traded on July 25, 2023 on the BSE exchange, with share price at ₹50.95.