Price Data Selection & Download
Vantage Knowledge Academy Share Price All Time Records & Statistics (Mar 2016 - Oct 2026)
1049 daily OHLCV records on BSE from March 2016 to Oct. 2026.
Share Price All Time High
₹90.25
December 17, 2024
BSE Exchange
Share Price All Time Low
₹0.10
January 02, 2017
BSE Exchange
Highest Volume Trading Day
20,179,047
August 21, 2025 • ₹3.78
BSE Exchange
Share Price History Data (Mar 2016 - Oct 2026)
VKAL daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹0.71 | ₹0.74 | ₹0.70 | ₹0.74 | 204,765 |
| 2026-10-01 | ₹0.75 | ₹0.75 | ₹0.68 | ₹0.72 | 737,209 |
| 2026-09-30 | ₹0.76 | ₹0.76 | ₹0.73 | ₹0.75 | 197,277 |
| 2026-09-29 | ₹0.77 | ₹0.77 | ₹0.72 | ₹0.75 | 322,109 |
| 2026-09-28 | ₹0.77 | ₹0.77 | ₹0.74 | ₹0.76 | 393,209 |
| 2026-09-25 | ₹0.78 | ₹0.78 | ₹0.73 | ₹0.76 | 324,599 |
| 2026-09-24 | ₹0.77 | ₹0.78 | ₹0.75 | ₹0.76 | 251,629 |
| 2026-09-23 | ₹0.75 | ₹0.78 | ₹0.74 | ₹0.77 | 268,159 |
| 2026-09-22 | ₹0.75 | ₹0.79 | ₹0.74 | ₹0.76 | 289,167 |
| 2026-09-21 | ₹0.75 | ₹0.77 | ₹0.74 | ₹0.76 | 443,227 |
| 2026-09-18 | ₹0.75 | ₹0.77 | ₹0.74 | ₹0.75 | 471,687 |
| 2026-09-17 | ₹0.78 | ₹0.80 | ₹0.74 | ₹0.75 | 1,198,229 |
| 2026-09-16 | ₹0.81 | ₹0.84 | ₹0.78 | ₹0.79 | 549,192 |
| 2026-09-15 | ₹0.86 | ₹0.86 | ₹0.78 | ₹0.79 | 439,001 |
| 2026-09-11 | ₹0.80 | ₹0.81 | ₹0.73 | ₹0.79 | 442,348 |
| 2026-09-10 | ₹0.81 | ₹0.82 | ₹0.79 | ₹0.79 | 176,469 |
| 2026-09-09 | ₹0.82 | ₹0.83 | ₹0.79 | ₹0.81 | 189,227 |
| 2026-09-08 | ₹0.80 | ₹0.80 | ₹0.78 | ₹0.80 | 202,736 |
| 2026-09-07 | ₹0.82 | ₹0.82 | ₹0.77 | ₹0.80 | 821,715 |
| 2026-09-04 | ₹0.80 | ₹0.82 | ₹0.78 | ₹0.80 | 665,107 |
| 2026-09-03 | ₹0.82 | ₹0.82 | ₹0.79 | ₹0.80 | 315,094 |
| 2026-09-02 | ₹0.85 | ₹0.85 | ₹0.79 | ₹0.81 | 913,426 |
| 2026-09-01 | ₹0.87 | ₹0.88 | ₹0.84 | ₹0.84 | 220,150 |
| 2026-08-31 | ₹0.88 | ₹0.88 | ₹0.86 | ₹0.86 | 278,759 |
| 2026-08-28 | ₹0.88 | ₹0.88 | ₹0.87 | ₹0.88 | 197,804 |
| 2026-08-27 | ₹0.86 | ₹0.90 | ₹0.81 | ₹0.85 | 349,311 |
| 2026-08-26 | ₹0.92 | ₹0.92 | ₹0.84 | ₹0.88 | 342,319 |
| 2026-08-25 | ₹0.90 | ₹0.92 | ₹0.84 | ₹0.90 | 743,970 |
| 2026-08-24 | ₹0.88 | ₹0.90 | ₹0.84 | ₹0.89 | 256,666 |
| 2026-08-21 | ₹0.88 | ₹0.94 | ₹0.88 | ₹0.90 | 400,601 |
| 2026-08-20 | ₹0.96 | ₹0.96 | ₹0.89 | ₹0.89 | 522,230 |
| 2026-08-19 | ₹0.94 | ₹1.00 | ₹0.93 | ₹0.94 | 638,177 |
| 2026-08-18 | ₹0.99 | ₹0.99 | ₹0.91 | ₹0.94 | 333,215 |
| 2026-08-17 | ₹0.97 | ₹1.00 | ₹0.91 | ₹0.95 | 429,085 |
| 2026-08-14 | ₹0.97 | ₹0.99 | ₹0.90 | ₹0.95 | 346,293 |
| 2026-08-13 | ₹1.00 | ₹1.00 | ₹0.92 | ₹0.93 | 353,308 |
| 2026-08-12 | ₹0.87 | ₹0.92 | ₹0.86 | ₹0.91 | 344,752 |
| 2026-08-11 | ₹0.91 | ₹0.91 | ₹0.84 | ₹0.86 | 392,947 |
| 2026-08-10 | ₹0.84 | ₹0.85 | ₹0.82 | ₹0.84 | 197,384 |
| 2026-08-07 | ₹0.92 | ₹0.92 | ₹0.80 | ₹0.84 | 562,378 |
| 2026-08-06 | ₹0.82 | ₹0.84 | ₹0.81 | ₹0.84 | 225,287 |
| 2026-08-05 | ₹0.85 | ₹0.85 | ₹0.81 | ₹0.83 | 593,793 |
| 2026-08-04 | ₹0.87 | ₹0.89 | ₹0.83 | ₹0.85 | 474,545 |
| 2026-08-03 | ₹0.87 | ₹0.89 | ₹0.85 | ₹0.85 | 747,450 |
| 2026-07-31 | ₹0.87 | ₹0.88 | ₹0.85 | ₹0.87 | 401,517 |
| 2026-07-30 | ₹0.89 | ₹0.89 | ₹0.86 | ₹0.88 | 83,879 |
| 2026-07-29 | ₹0.89 | ₹0.90 | ₹0.87 | ₹0.88 | 302,588 |
| 2026-07-28 | ₹0.87 | ₹0.89 | ₹0.87 | ₹0.88 | 303,345 |
| 2026-07-27 | ₹0.91 | ₹0.92 | ₹0.86 | ₹0.90 | 422,749 |
| 2026-07-24 | ₹0.91 | ₹0.92 | ₹0.88 | ₹0.89 | 640,679 |
| 2026-07-23 | ₹0.92 | ₹0.94 | ₹0.86 | ₹0.91 | 461,286 |
| 2026-07-22 | ₹0.93 | ₹0.93 | ₹0.89 | ₹0.90 | 270,299 |
| 2026-07-21 | ₹0.94 | ₹0.94 | ₹0.87 | ₹0.93 | 454,466 |
| 2026-07-20 | ₹0.95 | ₹0.95 | ₹0.89 | ₹0.91 | 600,877 |
| 2026-07-17 | ₹0.91 | ₹0.94 | ₹0.91 | ₹0.93 | 120,126 |
| 2026-07-16 | ₹0.92 | ₹0.95 | ₹0.92 | ₹0.93 | 185,312 |
| 2026-07-15 | ₹0.94 | ₹0.96 | ₹0.93 | ₹0.94 | 235,844 |
| 2026-07-14 | ₹0.94 | ₹0.95 | ₹0.92 | ₹0.94 | 179,128 |
| 2026-07-13 | ₹0.97 | ₹0.97 | ₹0.92 | ₹0.94 | 155,786 |
| 2026-07-10 | ₹0.96 | ₹0.96 | ₹0.93 | ₹0.95 | 105,652 |
| 2026-07-09 | ₹0.96 | ₹0.97 | ₹0.94 | ₹0.94 | 109,861 |
| 2026-07-08 | ₹0.93 | ₹1.00 | ₹0.93 | ₹0.94 | 328,194 |
| 2026-07-07 | ₹1.02 | ₹1.02 | ₹0.95 | ₹0.97 | 154,399 |
| 2026-07-06 | ₹1.04 | ₹1.04 | ₹0.98 | ₹0.98 | 365,501 |
| 2026-07-03 | ₹1.00 | ₹1.00 | ₹0.96 | ₹1.00 | 197,348 |
| 2026-07-02 | ₹0.97 | ₹0.97 | ₹0.93 | ₹0.97 | 137,994 |
| 2026-07-01 | ₹0.94 | ₹0.97 | ₹0.92 | ₹0.95 | 407,902 |
| 2026-06-30 | ₹0.94 | ₹0.95 | ₹0.90 | ₹0.94 | 168,908 |
| 2026-06-29 | ₹0.97 | ₹0.97 | ₹0.93 | ₹0.94 | 114,427 |
| 2026-06-25 | ₹0.98 | ₹0.99 | ₹0.93 | ₹0.93 | 819,491 |
| 2026-06-24 | ₹0.98 | ₹1.00 | ₹0.95 | ₹0.97 | 163,601 |
| 2026-06-23 | ₹0.98 | ₹1.00 | ₹0.97 | ₹0.98 | 232,976 |
| 2026-06-22 | ₹1.03 | ₹1.03 | ₹0.99 | ₹0.99 | 375,569 |
| 2026-06-19 | ₹0.99 | ₹1.03 | ₹0.95 | ₹1.01 | 536,005 |
| 2026-06-18 | ₹1.03 | ₹1.03 | ₹0.98 | ₹0.99 | 325,060 |
| 2026-06-17 | ₹1.02 | ₹1.03 | ₹0.98 | ₹1.02 | 253,933 |
| 2026-06-16 | ₹1.06 | ₹1.06 | ₹0.98 | ₹1.02 | 558,253 |
| 2026-06-15 | ₹1.04 | ₹1.05 | ₹1.02 | ₹1.03 | 289,662 |
| 2026-06-12 | ₹1.05 | ₹1.06 | ₹0.98 | ₹1.04 | 262,724 |
| 2026-06-11 | ₹1.06 | ₹1.06 | ₹1.02 | ₹1.03 | 209,452 |
| 2026-06-10 | ₹1.07 | ₹1.07 | ₹1.02 | ₹1.04 | 158,311 |
| 2026-06-09 | ₹1.05 | ₹1.07 | ₹1.02 | ₹1.05 | 184,342 |
| 2026-06-08 | ₹1.07 | ₹1.09 | ₹1.01 | ₹1.05 | 301,144 |
| 2026-06-05 | ₹1.08 | ₹1.09 | ₹1.03 | ₹1.06 | 115,772 |
| 2026-06-04 | ₹1.07 | ₹1.09 | ₹1.02 | ₹1.07 | 288,706 |
| 2026-06-03 | ₹1.07 | ₹1.10 | ₹1.05 | ₹1.05 | 506,088 |
| 2026-06-02 | ₹1.13 | ₹1.14 | ₹1.08 | ₹1.10 | 204,220 |
| 2026-06-01 | ₹1.09 | ₹1.13 | ₹1.08 | ₹1.11 | 333,124 |
| 2026-05-29 | ₹1.06 | ₹1.12 | ₹1.06 | ₹1.09 | 250,061 |
| 2026-05-27 | ₹1.10 | ₹1.12 | ₹1.07 | ₹1.11 | 373,111 |
| 2026-05-26 | ₹1.05 | ₹1.15 | ₹1.05 | ₹1.12 | 280,499 |
| 2026-05-25 | ₹1.07 | ₹1.16 | ₹1.07 | ₹1.10 | 195,498 |
| 2026-05-22 | ₹1.15 | ₹1.15 | ₹1.11 | ₹1.12 | 111,729 |
| 2026-05-21 | ₹1.13 | ₹1.13 | ₹1.06 | ₹1.12 | 173,651 |
| 2026-05-20 | ₹1.09 | ₹1.10 | ₹1.07 | ₹1.08 | 126,149 |
| 2026-05-19 | ₹1.11 | ₹1.11 | ₹1.05 | ₹1.08 | 200,942 |
| 2026-05-18 | ₹1.14 | ₹1.14 | ₹1.08 | ₹1.10 | 202,208 |
| 2026-05-15 | ₹1.15 | ₹1.15 | ₹1.12 | ₹1.13 | 300,321 |
| 2026-05-14 | ₹1.18 | ₹1.18 | ₹1.11 | ₹1.17 | 284,100 |
| 2026-05-13 | ₹1.12 | ₹1.16 | ₹1.07 | ₹1.16 | 412,395 |
| 2026-05-12 | ₹1.15 | ₹1.17 | ₹1.12 | ₹1.12 | 322,964 |
| 2026-05-11 | ₹1.20 | ₹1.20 | ₹1.15 | ₹1.17 | 348,222 |
| 2026-05-08 | ₹1.22 | ₹1.23 | ₹1.16 | ₹1.18 | 280,095 |
| 2026-05-07 | ₹1.19 | ₹1.21 | ₹1.17 | ₹1.20 | 232,507 |
| 2026-05-06 | ₹1.18 | ₹1.20 | ₹1.14 | ₹1.19 | 318,039 |
| 2026-05-05 | ₹1.20 | ₹1.23 | ₹1.17 | ₹1.20 | 407,463 |
| 2026-05-04 | ₹1.23 | ₹1.25 | ₹1.18 | ₹1.20 | 357,695 |
| 2026-04-30 | ₹1.20 | ₹1.24 | ₹1.20 | ₹1.21 | 132,859 |
| 2026-04-29 | ₹1.20 | ₹1.25 | ₹1.20 | ₹1.21 | 539,550 |
| 2026-04-28 | ₹1.26 | ₹1.26 | ₹1.22 | ₹1.23 | 412,984 |
| 2026-04-27 | ₹1.21 | ₹1.24 | ₹1.20 | ₹1.22 | 380,219 |
| 2026-04-24 | ₹1.20 | ₹1.25 | ₹1.19 | ₹1.21 | 343,408 |
| 2026-04-23 | ₹1.23 | ₹1.25 | ₹1.19 | ₹1.21 | 531,702 |
| 2026-04-22 | ₹1.23 | ₹1.25 | ₹1.19 | ₹1.21 | 772,641 |
| 2026-04-21 | ₹1.32 | ₹1.32 | ₹1.23 | ₹1.24 | 861,751 |
| 2026-04-20 | ₹1.30 | ₹1.32 | ₹1.27 | ₹1.29 | 1,028,883 |
| 2026-04-17 | ₹1.23 | ₹1.27 | ₹1.21 | ₹1.27 | 1,212,978 |
| 2026-04-16 | ₹1.20 | ₹1.22 | ₹1.16 | ₹1.21 | 1,452,822 |
| 2026-04-15 | ₹1.29 | ₹1.29 | ₹1.17 | ₹1.17 | 4,328,002 |
| 2026-04-13 | ₹1.22 | ₹1.23 | ₹1.21 | ₹1.23 | 604,316 |
| 2026-04-10 | ₹1.17 | ₹1.18 | ₹1.10 | ₹1.18 | 1,169,806 |
| 2026-04-09 | ₹1.08 | ₹1.08 | ₹1.03 | ₹1.08 | 637,644 |
| 2026-04-08 | ₹0.94 | ₹0.99 | ₹0.94 | ₹0.99 | 311,645 |
| 2026-04-07 | ₹0.89 | ₹0.90 | ₹0.88 | ₹0.90 | 318,489 |
| 2026-04-06 | ₹0.86 | ₹0.86 | ₹0.85 | ₹0.86 | 378,903 |
| 2026-04-02 | ₹0.81 | ₹0.82 | ₹0.78 | ₹0.82 | 292,594 |
| 2026-04-01 | ₹0.78 | ₹0.79 | ₹0.77 | ₹0.79 | 497,409 |
| 2026-03-30 | ₹0.80 | ₹0.80 | ₹0.76 | ₹0.76 | 744,842 |
| 2026-03-27 | ₹0.85 | ₹0.85 | ₹0.80 | ₹0.80 | 1,923,764 |
| 2026-03-25 | ₹0.89 | ₹0.89 | ₹0.83 | ₹0.84 | 965,007 |
| 2026-03-24 | ₹0.92 | ₹0.92 | ₹0.87 | ₹0.87 | 1,445,032 |
| 2026-03-23 | ₹0.96 | ₹0.96 | ₹0.91 | ₹0.91 | 742,031 |
| 2026-03-20 | ₹0.92 | ₹0.95 | ₹0.92 | ₹0.95 | 399,827 |
| 2026-03-19 | ₹0.93 | ₹0.93 | ₹0.89 | ₹0.91 | 681,019 |
| 2026-03-18 | ₹0.90 | ₹0.92 | ₹0.87 | ₹0.91 | 512,983 |
| 2026-03-17 | ₹0.92 | ₹0.92 | ₹0.87 | ₹0.88 | 793,584 |
| 2026-03-16 | ₹0.95 | ₹0.97 | ₹0.90 | ₹0.90 | 781,173 |
| 2026-03-13 | ₹0.92 | ₹0.96 | ₹0.92 | ₹0.93 | 500,478 |
| 2026-03-12 | ₹0.94 | ₹0.98 | ₹0.91 | ₹0.94 | 311,859 |
| 2026-03-11 | ₹0.94 | ₹0.95 | ₹0.91 | ₹0.94 | 361,315 |
| 2026-03-10 | ₹0.97 | ₹0.97 | ₹0.91 | ₹0.92 | 1,163,841 |
| 2026-03-09 | ₹1.00 | ₹1.02 | ₹0.95 | ₹0.95 | 1,256,170 |
| 2026-03-06 | ₹1.02 | ₹1.03 | ₹0.97 | ₹1.00 | 828,473 |
| 2026-03-05 | ₹1.03 | ₹1.03 | ₹0.97 | ₹1.00 | 386,954 |
| 2026-03-04 | ₹1.05 | ₹1.05 | ₹0.98 | ₹1.01 | 609,325 |
| 2026-03-02 | ₹1.04 | ₹1.05 | ₹1.01 | ₹1.03 | 686,953 |
| 2026-02-27 | ₹1.06 | ₹1.06 | ₹1.03 | ₹1.05 | 142,307 |
| 2026-02-26 | ₹1.07 | ₹1.07 | ₹1.03 | ₹1.04 | 462,949 |
| 2026-02-25 | ₹1.07 | ₹1.07 | ₹1.03 | ₹1.06 | 320,771 |
| 2026-02-24 | ₹1.03 | ₹1.06 | ₹1.01 | ₹1.05 | 555,492 |
| 2026-02-23 | ₹1.08 | ₹1.08 | ₹1.03 | ₹1.03 | 589,160 |
| 2026-02-20 | ₹1.08 | ₹1.10 | ₹1.05 | ₹1.08 | 402,345 |
| 2026-02-19 | ₹1.14 | ₹1.14 | ₹1.08 | ₹1.10 | 283,636 |
| 2026-02-18 | ₹1.11 | ₹1.14 | ₹1.09 | ₹1.13 | 266,904 |
| 2026-02-17 | ₹1.18 | ₹1.19 | ₹1.11 | ₹1.13 | 912,772 |
| 2026-02-16 | ₹1.14 | ₹1.16 | ₹1.13 | ₹1.16 | 1,228,650 |
| 2026-02-13 | ₹1.07 | ₹1.11 | ₹1.01 | ₹1.11 | 1,100,948 |
| 2026-02-12 | ₹1.11 | ₹1.11 | ₹1.05 | ₹1.06 | 809,774 |
| 2026-02-11 | ₹1.12 | ₹1.12 | ₹1.06 | ₹1.09 | 412,796 |
| 2026-02-10 | ₹1.11 | ₹1.12 | ₹1.07 | ₹1.09 | 566,733 |
| 2026-02-09 | ₹1.09 | ₹1.12 | ₹1.04 | ₹1.09 | 1,289,216 |
| 2026-02-06 | ₹1.06 | ₹1.08 | ₹0.98 | ₹1.07 | 770,564 |
| 2026-02-05 | ₹1.11 | ₹1.11 | ₹1.03 | ₹1.03 | 1,509,285 |
| 2026-02-04 | ₹1.10 | ₹1.14 | ₹1.07 | ₹1.08 | 1,277,141 |
| 2026-02-03 | ₹1.16 | ₹1.16 | ₹1.09 | ₹1.12 | 491,131 |
| 2026-02-02 | ₹1.13 | ₹1.16 | ₹1.08 | ₹1.14 | 741,927 |
| 2026-02-01 | ₹1.14 | ₹1.17 | ₹1.12 | ₹1.13 | 357,838 |
| 2026-01-30 | ₹1.17 | ₹1.18 | ₹1.09 | ₹1.12 | 1,363,508 |
| 2026-01-29 | ₹1.17 | ₹1.22 | ₹1.14 | ₹1.14 | 1,349,340 |
| 2026-01-28 | ₹1.22 | ₹1.24 | ₹1.18 | ₹1.20 | 676,804 |
| 2026-01-27 | ₹1.27 | ₹1.28 | ₹1.18 | ₹1.23 | 480,701 |
| 2026-01-23 | ₹1.24 | ₹1.27 | ₹1.16 | ₹1.24 | 769,631 |
| 2026-01-22 | ₹1.18 | ₹1.24 | ₹1.18 | ₹1.22 | 849,679 |
| 2026-01-21 | ₹1.17 | ₹1.23 | ₹1.17 | ₹1.20 | 955,838 |
| 2026-01-20 | ₹1.24 | ₹1.26 | ₹1.23 | ₹1.23 | 523,685 |
| 2026-01-19 | ₹1.38 | ₹1.39 | ₹1.29 | ₹1.29 | 1,458,987 |
| 2026-01-16 | ₹1.35 | ₹1.35 | ₹1.25 | ₹1.35 | 1,810,888 |
| 2026-01-14 | ₹1.29 | ₹1.29 | ₹1.25 | ₹1.29 | 343,822 |
| 2026-01-13 | ₹1.18 | ₹1.24 | ₹1.14 | ₹1.23 | 1,152,599 |
| 2026-01-12 | ₹1.21 | ₹1.22 | ₹1.19 | ₹1.19 | 814,948 |
| 2026-01-09 | ₹1.36 | ₹1.36 | ₹1.24 | ₹1.25 | 5,585,551 |
| 2026-01-08 | ₹1.29 | ₹1.30 | ₹1.28 | ₹1.30 | 1,544,303 |
| 2026-01-07 | ₹1.22 | ₹1.24 | ₹1.19 | ₹1.24 | 2,391,001 |
| 2026-01-06 | ₹1.19 | ₹1.19 | ₹1.14 | ₹1.19 | 3,223,922 |
| 2026-01-05 | ₹1.14 | ₹1.14 | ₹1.04 | ₹1.14 | 3,711,764 |
| 2026-01-02 | ₹0.99 | ₹1.09 | ₹0.99 | ₹1.09 | 5,826,548 |
| 2026-01-01 | ₹1.04 | ₹1.04 | ₹1.04 | ₹1.04 | 968,836 |
Vantage Knowledge Academy Share Price Performance Analysis (Mar 2016 - Oct 2026)
VKAL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-28.85%
₹1.04 → ₹0.74
Year to Date
Price Volatility
15.05%
Medium Volatility
Year to Date
Average Daily Volume
634,054
Year to Date Average
BSE Exchange
Vantage Knowledge Academy Share Price History – Frequently Asked Questions
Common questions about VKAL historical data and records. Review Vantage Knowledge Academy price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Vantage Knowledge Academy (VKAL)?
The all-time high share price of Vantage Knowledge Academy was ₹90.25 recorded on December 17, 2024 on the BSE exchange.
What is the all-time low share price of Vantage Knowledge Academy (VKAL)?
The all-time low share price of Vantage Knowledge Academy was ₹0.1 recorded on January 02, 2017 on the BSE exchange.
How can I download VKAL historical share price data?
You can download Vantage Knowledge Academy 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 VKAL shares?
The highest trading volume day for Vantage Knowledge Academy was 20,179,047 shares traded on August 21, 2025 on the BSE exchange, with share price at ₹3.78.