Vaishno Cement Co. share price history

BSE: 526941Cement & Cement ProductsSmall Cap

Vaishno Cement Co. Ltd. · Face value ₹10 · Listed May 1995

₹3.01₹0.00 (0.00%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹3.01.

30 Oct: open ₹3.16, high ₹3.16, low ₹3.01

52-week range of traded prices to 30 Oct 2026

₹2.50Low, 3 Aug 2026₹7.96High, 10 Nov 2025

Under BSE's graded surveillance, stage 0, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹2.69 Cr5,103rd largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −172.2%
Debt to equity: Net worth zero or below
Volume, BSE: 200

Vaishno Cement Co. share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Vaishno Cement Co.'s share price is on record from 7 Oct 2013, when it closed at ₹2.69, to 30 Oct 2026. Its highest close was ₹9.96 on 24 Dec 2013 and its lowest ₹2.50 on 3 Aug 2026.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	3.01	−49.0%	6.15	2.50	5.90	6.19	2.50	11,34,900
2025	5.90	+133.2%	9.29	3.97	3.79	9.47	3.79	6,51,300
2018	2.53	−8.0%	2.80	2.53	2.80	2.80	2.53	2,600
2017	2.75	−14.1%	3.20	2.75	3.20	3.20	2.75	7,100
2016	3.20	−14.9%	3.76	3.20	3.76	3.76	3.08	5,500
2015	3.76	0.0%	3.76	3.76	3.76	3.76	3.76	300
2014	3.76	−61.3%	9.52	2.95	9.52	9.52	2.95	55,100
2013	9.71	–	9.96	2.69	2.69	10.15	2.69	39,500

₹ 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. 2025 is from its first session, 22 Aug 2025. 2018 is from its first session, 19 Jan 2018. 2016 is from its first session, 29 Jan 2016. 2013 is from its first session, 7 Oct 2013. The change in 2025 is on the close at the end of 2018, the last year before it with a trade. The close is the year's last trade for 2018 (30 Aug 2018), 2017 (1 Nov 2017), 2015 (5 Jan 2015) and 2014 (8 Dec 2014).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	3.01	+1.0%	2.84	3.16	2.62	66,600
Sep 2026	2.98	+10.4%	2.70	2.98	2.52	22,500
Aug 2026	2.70	+5.9%	2.50	2.98	2.50	1,15,700
Jul 2026	2.55	−39.9%	4.45	5.39	2.55	7,50,900
Jun 2026	4.24	−0.2%	4.25	4.25	3.84	4,500
May 2026	4.25	+9.8%	4.06	4.26	4.05	5,400
Apr 2026	3.87	+4.9%	3.87	4.06	3.69	3,200
Mar 2026	3.69	−26.5%	4.77	4.77	3.20	1,56,600
Feb 2026	5.02	−14.2%	5.56	5.82	5.02	2,000
Jan 2026	5.85	−0.8%	5.90	6.19	5.33	7,500
Dec 2025	5.90	−17.4%	6.79	6.79	5.90	7,200
Nov 2025	7.14	−9.6%	7.75	7.96	6.52	15,300
Oct 2025	7.90	−11.6%	9.11	9.47	7.64	6,13,800
Sep 2025	8.94	+95.6%	4.79	8.94	4.79	11,300
Aug 2025	4.57	+80.6%	3.79	4.57	3.79	3,700
Aug 2018	2.53	−4.9%	2.53	2.53	2.53	200
Jun 2018	2.66	−5.0%	2.66	2.66	2.66	1,200
Jan 2018	2.80	+1.8%	2.80	2.80	2.80	1,200
Nov 2017	2.75	−4.8%	2.75	2.75	2.75	500
Jul 2017	2.89	−4.9%	2.89	2.89	2.89	100
May 2017	3.04	−5.0%	3.04	3.04	3.04	300
Feb 2017	3.20	0.0%	3.20	3.20	3.20	6,000
Jan 2017	3.20	0.0%	3.20	3.20	3.20	200
Dec 2016	3.20	−5.9%	3.23	3.23	3.20	1,400
Nov 2016	3.40	+4.9%	3.08	3.40	3.08	700
Oct 2016	3.24	−9.5%	3.41	3.41	3.24	2,600
Feb 2016	3.58	−4.8%	3.58	3.58	3.58	700
Jan 2016	3.76	0.0%	3.76	3.76	3.76	100
Jan 2015	3.76	0.0%	3.76	3.76	3.76	300
Dec 2014	3.76	+4.7%	3.76	3.76	3.76	300
Nov 2014	3.59	+5.3%	3.58	3.59	3.42	500
Oct 2014	3.41	+4.9%	3.40	3.41	3.40	3,200
Aug 2014	3.25	+1.6%	3.10	3.25	3.10	800
Jul 2014	3.20	+3.2%	3.10	3.20	2.95	1,600
Jun 2014	3.10	−13.4%	3.41	3.41	3.09	1,900
May 2014	3.58	−44.1%	6.08	6.08	3.58	5,700
Apr 2014	6.40	−5.7%	7.12	7.12	5.93	6,800
Mar 2014	6.79	−19.3%	8.25	8.57	6.15	12,300
Feb 2014	8.41	−8.1%	8.97	9.34	8.41	21,600
Jan 2014	9.15	−5.8%	9.52	9.52	9.15	400
Dec 2013	9.71	+77.2%	5.75	10.15	5.75	30,400
Nov 2013	5.48	+60.7%	3.58	5.48	3.58	6,100
Oct 2013	3.41	–	2.69	3.41	2.69	3,000

₹ 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
30 Oct 2026	3.16	3.16	3.01	3.01	3.08	200
27 Oct 2026	3.01	3.01	3.01	3.01	3.01	200
26 Oct 2026	2.62	2.87	2.62	2.87	2.87	30,300
19 Oct 2026	2.74	2.74	2.74	2.74	2.74	100
13 Oct 2026	2.72	2.74	2.72	2.74	2.73	30,200
9 Oct 2026	2.84	2.84	2.84	2.84	2.84	100
8 Oct 2026	2.84	2.84	2.84	2.84	2.84	5,500
28 Sep 2026	2.84	2.98	2.84	2.98	2.91	200
24 Sep 2026	2.80	2.98	2.80	2.98	2.89	200
23 Sep 2026	2.85	2.85	2.85	2.85	2.85	100
18 Sep 2026	2.75	2.75	2.75	2.75	2.75	5,000
17 Sep 2026	2.64	2.64	2.64	2.64	2.64	800
16 Sep 2026	2.52	2.52	2.52	2.52	2.52	300
15 Sep 2026	2.64	2.64	2.52	2.52	2.58	200
11 Sep 2026	2.64	2.72	2.64	2.64	2.64	5,400
9 Sep 2026	2.77	2.77	2.77	2.77	2.77	100
8 Sep 2026	2.70	2.79	2.70	2.78	2.74	10,200
31 Aug 2026	2.70	2.70	2.70	2.70	2.70	100
26 Aug 2026	2.70	2.70	2.70	2.70	2.70	100
25 Aug 2026	2.69	2.69	2.69	2.69	2.69	100
24 Aug 2026	2.79	2.79	2.57	2.57	2.68	200
19 Aug 2026	2.70	2.70	2.70	2.70	2.70	700

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.

Ex-date	Event	Price factor	What happened
22 Aug 2025	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.