Vaarad Ventures share price history

BSE: 532320FinanceSmall Cap

Vaarad Ventures Ltd · Face value ₹1 · Listed Apr 2000

₹8.79₹0.54 (6.55%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹8.25.

29 Oct: open ₹8.25, high ₹8.85, low ₹8.25

52-week range of traded prices to 29 Oct 2026

₹7.13Low, 26 Oct 2026₹15.31High, 24 Nov 2025

Market cap: ₹220 Cr2,241st largest listed
P/E: Lossover the last 12 months
P/B: 9.95
Dividend yield: Nonein the last 12 months
ROE: −8.4%
ROCE: −7.2%
Debt to equity: 0.18
Volume, BSE: 606

Vaarad Ventures share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Vaarad Ventures' share price is on record from 14 Jul 2009, when it closed at ₹5.00, to 29 Oct 2026. Its highest close was ₹91.60 on 4 Aug 2011 and its lowest ₹2.50 on 17 Apr 2015, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	8.79	−21.4%	12.58	7.47	11.17	12.60	7.13	2,27,624
2025	11.18	−17.6%	14.70	9.07	13.28	16.49	8.50	11,96,414
2024	13.56	−13.2%	15.96	12.15	15.92	17.29	11.25	9,11,281
2023	15.63	+6.3%	22.68	7.73	15.20	23.81	7.60	12,25,555
2022	14.70	−28.1%	21.40	14.20	19.45	22.25	13.60	6,36,207
2021	20.45	+424.4%	24.95	2.90	3.90	26.00	2.82	6,89,955
2020	3.90	−42.6%	6.75	2.87	6.75	6.90	2.86	1,27,477
2019	6.80	−62.8%	17.50	6.80	17.50	17.50	6.80	6,669
2018	18.30	+1.4%	19.95	8.08	17.15	20.30	8.00	3,934
2017	18.05	+6.7%	26.90	9.70	17.75	26.90	9.55	87,548
2016	16.92	−18.5%	28.20	13.95	21.75	28.20	13.80	76,520
2015	20.75	+345.3%	20.75	2.50	4.43	20.75	2.47	12,63,639
2014	4.66	−81.5%	23.90	4.66	23.90	23.90	4.66	58,361
2013	25.15	+40.1%	27.35	8.60	17.10	28.50	8.18	1,81,081
2012	17.95	−63.5%	58.85	17.95	49.00	60.10	17.25	48,61,734
2011	49.20	+1.2%	91.60	32.25	50.13	94.55	30.65	2,26,33,739
2010	48.63	+40.5%	77.38	32.84	36.00	78.90	32.10	69,03,548
2009	34.61	–	38.51	5.00	5.00	39.00	5.00	49,17,150

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 22 Jan 2020. 2018 is from its first session, 31 Jan 2018. 2009 is from its first session, 14 Jul 2009. The close is the year's last trade for 2019 (6 Dec 2019) and 2014 (26 Nov 2014).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	8.79	−2.1%	8.90	9.20	7.13	12,449
Sep 2026	8.98	−4.7%	9.42	10.35	8.19	25,682
Aug 2026	9.42	+2.2%	9.12	10.30	8.15	20,862
Jul 2026	9.22	−3.0%	9.52	11.50	8.21	27,333
Jun 2026	9.51	+0.2%	10.43	11.24	8.63	30,588
May 2026	9.49	−9.1%	10.01	11.48	8.35	20,732
Apr 2026	10.44	+21.8%	8.75	10.96	8.41	40,797
Mar 2026	8.57	−21.7%	10.95	11.49	8.15	16,360
Feb 2026	10.95	−3.1%	11.53	12.12	9.80	12,764
Jan 2026	11.30	+1.1%	11.17	12.60	10.41	20,057
Dec 2025	11.18	−3.5%	12.40	12.85	10.57	57,455
Nov 2025	11.59	+7.5%	11.30	15.31	9.51	3,57,449
Oct 2025	10.78	+12.2%	9.87	10.89	8.50	50,637
Sep 2025	9.61	−14.3%	11.12	13.98	9.00	3,50,430
Aug 2025	11.22	−13.4%	12.89	13.88	10.69	50,653
Jul 2025	12.95	−4.0%	13.49	13.99	12.00	28,099
Jun 2025	13.49	+3.1%	13.78	16.49	12.13	80,695
May 2025	13.08	−2.5%	13.45	16.00	11.35	38,676
Apr 2025	13.42	+12.0%	11.74	15.99	11.25	47,542
Mar 2025	11.98	−6.3%	11.11	13.99	11.11	28,871
Feb 2025	12.79	0.0%	14.37	15.50	10.69	66,994
Jan 2025	12.79	−5.7%	13.28	15.00	12.10	38,913
Dec 2024	13.56	+1.2%	12.80	15.50	12.45	39,952
Nov 2024	13.40	+1.9%	13.99	15.87	12.30	57,493
Oct 2024	13.15	−8.9%	14.66	16.74	11.59	60,352
Sep 2024	14.43	+1.5%	14.24	15.74	12.91	54,989
Aug 2024	14.22	−4.1%	15.29	16.80	12.62	82,047
Jul 2024	14.83	+8.5%	13.69	16.70	12.55	1,09,544
Jun 2024	13.67	−5.0%	15.50	16.49	12.30	96,065
May 2024	14.39	+1.3%	13.92	16.00	11.25	93,383
Apr 2024	14.20	+4.6%	12.67	15.88	12.67	58,631
Mar 2024	13.58	−9.9%	15.40	15.54	12.15	40,024
Feb 2024	15.07	−4.8%	15.50	17.29	14.13	97,386
Jan 2024	15.83	+1.3%	15.92	16.14	14.70	1,21,415
Dec 2023	15.63	−2.0%	15.80	17.00	14.43	1,38,182
Nov 2023	15.95	−3.9%	16.79	16.79	15.20	82,105
Oct 2023	16.59	+0.4%	17.34	17.74	15.60	31,847
Sep 2023	16.52	+1.3%	17.05	17.76	15.56	53,925
Aug 2023	16.31	−6.7%	17.65	18.75	16.23	91,046
Jul 2023	17.49	−10.1%	18.49	21.89	16.68	2,58,182
Jun 2023	19.46	+111.5%	10.05	23.81	8.43	2,77,744
May 2023	9.20	−6.3%	9.05	10.19	7.95	1,16,725
Apr 2023	9.82	+15.5%	8.33	9.95	7.81	47,988
Mar 2023	8.50	−23.0%	11.04	12.67	7.60	48,807
Feb 2023	11.04	−16.4%	13.50	14.99	10.51	45,207
Jan 2023	13.20	−10.2%	15.20	16.00	12.66	33,797
Dec 2022	14.70	−4.9%	15.95	17.20	14.05	43,225
Nov 2022	15.45	+6.6%	15.25	17.95	14.00	28,235
Oct 2022	14.50	−4.3%	16.20	16.65	13.75	32,063
Sep 2022	15.15	−15.4%	17.90	18.90	14.80	50,841
Aug 2022	17.90	+16.6%	15.80	18.30	14.75	59,019
Jul 2022	15.35	−6.4%	15.00	17.50	14.65	17,883
Jun 2022	16.40	−6.6%	17.55	17.85	14.20	20,631
May 2022	17.55	−5.4%	19.10	20.00	13.60	38,105
Apr 2022	18.55	+9.1%	16.35	20.80	14.15	1,25,948
Mar 2022	17.00	−7.9%	17.00	20.20	16.50	64,974
Feb 2022	18.45	−1.6%	19.40	20.95	15.40	52,897
Jan 2022	18.75	−8.3%	19.45	22.25	17.75	1,02,386
Dec 2021	20.45	+23.2%	16.50	22.15	15.70	89,200
Nov 2021	16.60	−8.0%	17.15	19.95	15.55	71,858
Oct 2021	18.05	−27.2%	25.95	26.00	17.55	1,38,577
Sep 2021	24.80	+105.0%	11.50	24.81	9.88	1,23,219
Aug 2021	12.10	−34.3%	19.30	25.75	12.10	1,27,677
Jul 2021	18.41	+160.4%	7.21	18.41	7.07	22,464
Jun 2021	7.07	+79.9%	4.12	7.07	4.12	25,786
May 2021	3.93	+34.6%	3.06	3.93	2.82	29,716
Apr 2021	2.92	−18.9%	3.60	3.64	2.90	4,248
Mar 2021	3.60	+8.4%	3.25	3.69	3.21	4,788
Feb 2021	3.32	−17.0%	3.80	4.00	3.25	31,475
Jan 2021	4.00	+2.6%	3.90	4.24	3.66	20,947
Dec 2020	3.90	+10.2%	3.71	4.40	3.36	47,745
Nov 2020	3.54	−17.1%	4.06	4.06	3.14	7,392
Oct 2020	4.27	−3.0%	4.40	4.68	3.69	10,173
Sep 2020	4.40	+10.3%	4.00	5.16	3.67	17,370
Aug 2020	3.99	+39.0%	2.86	4.20	2.86	21,433
Jul 2020	2.87	−23.5%	3.75	3.95	2.87	12,933
Jun 2020	3.75	−8.1%	3.88	4.07	3.55	5,542
May 2020	4.08	−22.1%	4.98	4.98	3.88	576
Apr 2020	5.24	−4.9%	5.24	5.24	5.24	500
Mar 2020	5.51	−5.0%	5.51	5.51	5.51	800
Feb 2020	5.80	−9.7%	6.42	6.74	5.80	394
Jan 2020	6.42	−5.6%	6.75	6.90	6.42	2,619
Dec 2019	6.80	−9.3%	7.13	7.13	6.80	32
Nov 2019	7.50	−9.2%	7.85	7.85	7.50	275
Oct 2019	8.26	+10.1%	7.87	8.26	7.87	1,001
Sep 2019	7.50	−0.9%	7.50	7.50	7.50	105
Aug 2019	7.57	+10.2%	7.21	7.57	7.21	70
Jul 2019	6.87	0.0%	6.87	6.87	6.87	35
Jun 2019	6.87	−14.4%	7.63	7.63	6.87	131
May 2019	8.03	−21.4%	9.80	9.85	8.03	1,553
Apr 2019	10.22	+6.5%	10.08	10.68	8.90	1,796
Mar 2019	9.60	−14.3%	10.64	10.64	9.12	851
Feb 2019	11.20	−25.8%	14.35	14.35	11.20	400
Jan 2019	15.10	−17.5%	17.50	17.50	15.10	420
Dec 2018	18.30	−6.6%	19.25	19.25	18.30	108
Nov 2018	19.60	+26.5%	15.80	20.30	15.80	466
Oct 2018	15.50	+22.6%	12.89	15.50	12.89	760
Sep 2018	12.64	+34.6%	8.93	12.64	8.00	1,848
Aug 2018	9.39	−18.3%	10.93	10.93	9.39	105
Jul 2018	11.50	0.0%	11.50	11.50	11.50	1
Jun 2018	11.50	−5.0%	11.50	11.50	10.93	132
Apr 2018	12.10	−4.7%	12.10	12.10	12.10	143
Mar 2018	12.70	−17.8%	14.70	14.70	12.70	156
Feb 2018	15.45	−9.9%	16.30	17.10	15.45	165
Jan 2018	17.15	−5.0%	17.15	17.15	17.15	50
Dec 2017	18.05	−9.5%	19.95	19.95	18.05	48
Nov 2017	19.95	+1.5%	19.95	19.95	19.95	51
Oct 2017	19.65	−18.1%	22.80	22.80	19.65	660
Sep 2017	24.00	−6.3%	25.60	26.00	23.75	3,987
Aug 2017	25.60	−4.8%	25.60	25.60	25.60	100
Jul 2017	26.90	+33.2%	20.25	26.90	19.30	31,394
Jun 2017	20.20	+64.2%	12.80	20.30	12.50	25,265
May 2017	12.30	0.0%	11.69	12.30	9.55	13,354
Apr 2017	12.30	−13.7%	13.54	13.80	12.30	6,750
Mar 2017	14.25	−2.7%	15.35	15.65	14.25	4,578
Feb 2017	14.65	−29.9%	19.90	19.90	14.65	1,337
Jan 2017	20.90	+23.5%	17.75	21.95	17.75	24
Dec 2016	16.92	+21.3%	14.63	16.92	14.63	12
Nov 2016	13.95	−3.8%	13.80	13.95	13.80	752
Oct 2016	14.50	−12.1%	15.70	16.00	14.50	974
Aug 2016	16.50	−8.8%	17.20	17.20	16.50	2,337
Jul 2016	18.10	−22.0%	23.20	23.20	18.05	4,274
Jun 2016	23.20	−0.2%	22.10	23.20	22.10	1,080
May 2016	23.25	−4.9%	25.65	25.65	23.25	255
Apr 2016	24.45	−13.3%	26.80	26.80	23.25	9,704
Mar 2016	28.20	+21.0%	21.00	28.20	21.00	6,641
Feb 2016	23.30	−9.2%	25.80	25.90	22.20	17,471
Jan 2016	25.65	+23.6%	21.75	25.90	21.75	33,020
Dec 2015	20.75	0.0%	20.75	20.75	20.70	15,756
Nov 2015	20.75	+23.1%	17.70	20.75	17.70	14,202
Oct 2015	16.86	+30.0%	13.61	16.86	12.37	32,301
Sep 2015	12.97	+68.2%	7.42	12.97	6.86	78,447
Aug 2015	7.71	−11.2%	9.11	9.11	7.65	10,927
Jul 2015	8.68	+27.3%	7.16	10.35	7.16	6,98,735
Jun 2015	6.82	+22.9%	5.82	6.82	5.30	35,013
May 2015	5.55	+85.0%	3.00	5.55	3.00	32,619
Apr 2015	3.00	+11.1%	2.71	3.00	2.47	81,763
Mar 2015	2.70	−14.0%	3.00	3.00	2.70	1,89,197
Feb 2015	3.14	−22.1%	4.05	4.25	3.14	40,151
Jan 2015	4.03	−13.5%	4.43	4.43	4.00	34,528
Nov 2014	4.66	−33.4%	6.65	6.65	4.66	3,903
Oct 2014	7.00	−30.0%	9.50	9.50	7.00	2,886
Sep 2014	10.00	−43.0%	17.20	17.20	9.95	2,425
Aug 2014	17.55	−2.0%	17.55	19.25	17.55	235
Jul 2014	17.90	+6.4%	17.50	18.60	16.70	4,836
Jun 2014	16.82	+79.7%	9.82	16.83	9.32	15,783
May 2014	9.36	−9.1%	10.50	10.50	8.40	4,798
Apr 2014	10.30	−1.9%	10.30	10.30	10.30	5
Mar 2014	10.50	−51.6%	22.75	22.75	10.50	11,260
Feb 2014	21.70	+26.2%	16.55	22.40	15.65	4,250
Jan 2014	17.20	−31.6%	23.90	23.90	17.20	7,980
Dec 2013	25.15	−3.5%	27.35	28.50	25.15	16,474
Nov 2013	26.05	+52.8%	17.90	26.05	17.90	57
Oct 2013	17.05	+6.6%	16.25	17.05	16.25	445
Sep 2013	16.00	0.0%	16.80	16.80	16.00	5,200
Aug 2013	16.00	+14.3%	14.70	16.00	14.70	1,475
Jun 2013	14.00	+2.6%	14.00	14.00	14.00	6
May 2013	13.65	0.0%	13.65	13.65	13.65	10
Apr 2013	13.65	+58.7%	9.00	13.65	8.18	4,990
Mar 2013	8.60	−51.4%	17.00	18.55	8.60	17,917
Feb 2013	17.70	−12.8%	19.50	20.50	17.40	54,297
Jan 2013	20.30	+13.1%	17.10	22.70	15.60	80,210
Dec 2012	17.95	−22.1%	21.90	22.00	17.25	16,308
Nov 2012	23.05	+0.9%	21.75	25.60	21.05	45,265
Oct 2012	22.85	−4.4%	22.80	24.15	20.25	54,872
Sep 2012	23.90	−11.5%	25.70	26.50	21.25	2,22,116
Aug 2012	27.00	+8.4%	23.70	31.05	23.15	36,923
Jul 2012	24.90	−14.1%	27.80	27.80	22.00	19,164
Jun 2012	29.00	−8.8%	33.25	34.40	26.85	13,389
May 2012	31.80	−16.4%	36.55	40.85	29.25	1,64,807
Apr 2012	38.05	+31.4%	27.55	40.65	23.85	3,04,237
Mar 2012	28.95	−16.8%	35.85	38.35	26.70	9,78,964
Feb 2012	34.80	−29.1%	46.65	47.00	32.90	6,12,229
Jan 2012	49.10	−0.2%	49.00	60.10	48.10	23,93,460
Dec 2011	49.20	+31.2%	35.65	51.60	30.65	12,43,406
Nov 2011	37.50	−50.3%	75.00	79.60	37.50	13,59,207
Oct 2011	75.45	+4.8%	72.00	84.15	67.40	46,29,738
Sep 2011	72.00	+2.7%	70.50	82.70	67.10	38,59,724
Aug 2011	70.08	−20.8%	89.00	94.55	58.88	21,13,098
Jul 2011	88.53	+11.1%	80.00	91.28	75.73	63,60,330
Jun 2011	79.70	+32.7%	57.08	83.75	51.70	14,96,272
May 2011	60.08	+0.1%	60.00	65.00	53.50	18,054
Apr 2011	60.00	−20.7%	76.00	76.00	55.75	27,050
Mar 2011	75.68	+38.3%	55.00	78.95	49.00	5,53,286
Feb 2011	54.70	+20.5%	49.48	59.00	43.05	5,85,844
Jan 2011	45.40	−6.6%	50.13	55.33	43.05	3,87,730
Dec 2010	48.63	−16.3%	57.50	61.43	43.88	3,73,978
Nov 2010	58.13	+1.0%	57.55	75.50	57.50	3,70,642
Oct 2010	57.53	−17.1%	69.25	78.90	51.93	11,22,704
Sep 2010	69.40	+3.6%	68.50	74.50	64.10	8,11,344
Aug 2010	66.98	+32.6%	50.00	67.03	48.70	8,09,426
Jul 2010	50.53	−1.0%	53.35	59.23	38.53	6,76,628
Jun 2010	51.03	−18.6%	61.00	65.50	50.50	2,85,020
May 2010	62.68	−4.9%	65.75	74.00	59.13	2,91,858
Apr 2010	65.90	+20.6%	56.50	74.00	51.00	7,84,496
Mar 2010	54.63	+7.2%	51.00	66.00	45.70	8,31,382
Feb 2010	50.97	+30.1%	40.00	52.90	39.00	2,43,310
Jan 2010	39.19	+13.2%	36.00	41.00	32.10	3,02,760
Dec 2009	34.61	−3.4%	32.33	38.90	32.33	3,15,320
Nov 2009	35.82	+36.7%	26.40	39.00	26.40	8,46,530
Oct 2009	26.21	+30.2%	19.80	26.24	15.65	3,91,730
Sep 2009	20.14	+33.6%	14.20	20.50	12.81	9,80,000
Aug 2009	15.08	+76.6%	8.21	15.57	6.90	6,24,980
Jul 2009	8.54	–	5.00	10.30	5.00	17,58,590

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	8.25	8.85	8.25	8.79	8.26	606
28 Oct 2026	8.28	8.28	7.40	8.25	8.22	207
27 Oct 2026	8.35	8.35	7.51	7.54	8.03	155
26 Oct 2026	7.99	7.99	7.13	7.99	7.98	160
23 Oct 2026	7.45	7.85	7.40	7.47	7.44	2,962
22 Oct 2026	8.15	8.15	7.59	8.00	7.96	349
21 Oct 2026	8.49	8.49	7.86	8.15	8.01	165
19 Oct 2026	8.49	8.49	8.49	8.49	8.49	1
15 Oct 2026	8.80	8.80	8.50	8.50	8.54	510
14 Oct 2026	8.90	8.90	8.47	8.80	8.55	134
13 Oct 2026	8.90	8.90	8.90	8.90	8.90	31
12 Oct 2026	8.96	8.96	8.90	8.90	–	55
9 Oct 2026	9.00	9.00	8.96	8.96	8.96	227
8 Oct 2026	8.40	8.92	8.40	8.92	8.91	152
7 Oct 2026	8.91	9.20	8.20	8.40	8.44	3,089
6 Oct 2026	8.99	9.03	8.91	8.91	8.99	148
5 Oct 2026	8.98	9.20	8.32	8.43	8.95	2,310
1 Oct 2026	8.90	8.98	8.40	8.98	8.46	1,188
30 Sep 2026	8.90	9.30	8.90	8.98	9.11	1,292
29 Sep 2026	8.99	8.99	8.19	8.90	8.79	572
28 Sep 2026	8.59	8.94	8.31	8.33	8.39	519
25 Sep 2026	8.31	8.99	8.31	8.68	8.66	669

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Vaarad Ventures bonus and split history

Ex-date	Event	Price factor	What happened
9 Sep 2011	Split	0.5000	Each share became 2.
9 Mar 2010	Split	0.2000	Each share became 5.
3 Dec 2007	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.