Vamshi Rubber share price history

BSE: 530369Auto ComponentsSmall Cap

Vamshi Rubber Ltd. · Face value ₹10 · Listed May 1995

₹36.97₹0.51 (1.36%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹37.48.

29 Oct: open ₹37.40, high ₹37.48, low ₹35.35

52-week range of traded prices to 29 Oct 2026

₹35.35Low, 26 Oct 2026₹58.50High, 4 Nov 2025

Market cap: ₹16 Cr4,226th largest listed
P/E: Earlier quarters restated in the year
P/B: 1.03
Dividend yield: Nonein the last 12 months
ROCE: 3.5%
Debt to equity: 1.33
Volume, BSE: 302

Vamshi Rubber share price by year, month and day

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

Vamshi Rubber's share price is on record from 2 Jan 2007, when it closed at ₹10.61, to 29 Oct 2026. Its highest close was ₹73.15 on 31 Jul 2017 and its lowest ₹7.65 on 29 Mar 2007.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	36.97	−19.8%	48.88	35.75	46.50	54.00	35.35	3,19,431
2025	46.10	−14.6%	61.45	36.33	54.54	63.90	33.05	4,67,755
2024	54.00	+70.0%	72.14	24.86	31.77	75.74	24.81	6,91,717
2023	31.77	+24.6%	36.00	21.50	26.05	37.75	19.83	3,56,738
2022	25.50	+6.5%	30.90	20.65	24.75	31.85	20.55	2,20,588
2021	23.95	+25.4%	23.95	16.00	19.90	25.10	16.00	1,93,710
2020	19.10	+10.4%	22.00	11.86	18.00	22.45	11.27	1,90,067
2019	17.30	−44.4%	33.90	13.55	37.15	37.15	13.33	1,03,635
2018	31.10	−40.8%	55.80	29.55	50.00	60.00	25.70	2,80,810
2017	52.50	+13.1%	73.15	39.20	44.60	77.00	38.05	7,09,484
2016	46.40	+31.4%	67.80	26.95	36.35	72.10	24.50	7,30,218
2015	35.30	+37.4%	38.30	22.30	26.90	39.90	21.55	6,33,844
2014	25.70	+36.7%	35.05	15.50	19.50	36.75	15.00	4,57,352
2013	18.80	−1.6%	19.90	13.01	19.10	20.00	12.70	1,33,503
2012	19.10	+3.8%	22.80	17.95	18.95	25.15	15.10	4,42,120
2011	18.40	−43.6%	34.20	17.65	33.85	36.45	14.30	7,71,880
2010	32.60	+29.1%	54.35	25.20	26.15	58.00	23.95	65,07,168
2009	25.25	+125.4%	26.75	8.85	12.20	27.50	8.11	6,07,002
2008	11.20	−66.3%	37.70	9.80	34.90	39.55	9.00	6,36,099
2007	33.25	–	33.25	7.65	9.20	33.25	7.15	25,37,204

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	36.97	−2.0%	37.20	42.00	35.35	6,136
Sep 2026	37.73	−5.5%	39.91	40.90	36.11	20,058
Aug 2026	39.93	−9.5%	46.50	46.50	38.00	43,488
Jul 2026	44.12	+10.5%	40.33	52.90	37.57	85,588
Jun 2026	39.94	−9.1%	43.93	44.50	36.25	14,607
May 2026	43.93	+0.3%	48.80	48.94	39.10	32,798
Apr 2026	43.81	+18.4%	39.50	49.50	39.50	44,317
Mar 2026	37.00	−20.8%	46.74	54.00	36.00	34,469
Feb 2026	46.74	−2.6%	40.25	50.00	39.05	18,573
Jan 2026	48.00	+4.1%	46.50	52.00	40.00	19,397
Dec 2025	46.10	+0.2%	46.02	56.00	42.00	18,511
Nov 2025	46.02	−14.8%	55.90	58.50	45.86	22,487
Oct 2025	54.00	−4.1%	54.50	62.50	46.99	30,555
Sep 2025	56.30	+7.6%	54.89	63.90	49.00	68,804
Aug 2025	52.31	+5.6%	47.31	58.65	46.00	37,547
Jul 2025	49.54	−11.5%	55.99	58.60	47.50	19,332
Jun 2025	55.99	+33.3%	46.06	63.00	41.33	1,11,430
May 2025	42.01	−4.5%	43.98	46.50	33.05	18,979
Apr 2025	43.99	+12.1%	40.00	46.25	37.10	31,888
Mar 2025	39.23	−12.8%	45.00	48.39	39.14	43,311
Feb 2025	45.00	−5.9%	47.82	51.40	42.05	32,037
Jan 2025	47.82	−11.4%	54.54	60.83	45.51	32,874
Dec 2024	54.00	−7.7%	59.00	67.00	53.00	40,986
Nov 2024	58.48	−4.1%	61.00	66.90	56.50	58,755
Oct 2024	61.00	+29.1%	49.60	75.74	49.26	1,87,880
Sep 2024	47.25	−4.1%	51.47	51.50	43.92	49,713
Aug 2024	49.25	−7.1%	51.50	54.19	48.00	28,275
Jul 2024	52.99	+26.3%	43.86	56.19	43.86	89,221
Jun 2024	41.97	+15.5%	37.10	41.97	33.56	1,03,903
May 2024	36.35	+39.3%	27.40	36.43	25.56	43,222
Apr 2024	26.10	−23.2%	32.30	32.30	24.81	5,229
Mar 2024	33.99	−18.5%	39.63	39.63	33.99	63
Feb 2024	41.71	+23.6%	32.10	42.05	32.10	24,973
Jan 2024	33.75	+6.2%	31.77	36.86	30.30	59,497
Dec 2023	31.77	+14.3%	29.17	35.00	27.55	18,886
Nov 2023	27.79	−20.3%	34.84	37.75	25.01	10,374
Oct 2023	34.85	+16.2%	29.96	35.50	29.60	29,504
Sep 2023	29.99	+28.7%	23.50	33.90	23.50	1,67,375
Aug 2023	23.31	+4.8%	22.00	25.75	22.00	20,579
Jul 2023	22.25	−2.2%	21.65	24.50	21.38	28,782
Jun 2023	22.74	−1.2%	23.46	26.89	22.21	21,542
May 2023	23.01	−3.2%	23.76	27.24	21.00	7,888
Apr 2023	23.76	+0.1%	23.69	24.80	20.75	7,400
Mar 2023	23.74	−2.3%	22.00	27.00	19.83	22,322
Feb 2023	24.30	−2.8%	26.25	27.35	21.10	14,810
Jan 2023	25.00	−2.0%	26.05	27.80	23.80	7,276
Dec 2022	25.50	+6.3%	24.00	27.85	22.85	47,026
Nov 2022	24.00	−7.3%	25.90	28.00	23.70	23,014
Oct 2022	25.90	+4.9%	25.90	29.30	23.40	39,814
Sep 2022	24.70	+9.8%	22.50	28.20	20.55	24,719
Aug 2022	22.50	−13.8%	26.00	28.50	22.50	2,163
Jul 2022	26.10	+16.8%	21.50	27.30	21.30	5,152
Jun 2022	22.35	+4.0%	22.55	25.40	22.30	7,565
May 2022	21.50	−20.1%	25.60	27.20	20.90	6,989
Apr 2022	26.90	+14.0%	23.60	28.20	23.60	18,291
Mar 2022	23.60	−9.4%	26.05	27.45	21.15	14,477
Feb 2022	26.05	−2.4%	27.95	31.85	21.50	13,385
Jan 2022	26.70	+11.5%	24.75	30.30	24.25	17,993
Dec 2021	23.95	+5.3%	22.70	25.10	20.60	37,253
Nov 2021	22.75	+3.4%	22.00	24.20	21.00	12,108
Oct 2021	22.00	+25.0%	17.60	23.45	17.60	36,006
Sep 2021	17.60	−2.2%	18.50	19.50	17.10	12,851
Aug 2021	18.00	−5.8%	20.00	21.50	17.15	10,333
Jul 2021	19.10	−9.0%	20.00	21.00	18.30	13,416
Jun 2021	21.00	+20.3%	18.00	21.60	18.00	20,032
May 2021	17.45	−3.1%	17.50	20.00	17.25	14,050
Apr 2021	18.00	−7.2%	18.45	19.10	17.30	2,737
Mar 2021	19.40	+7.8%	17.20	19.55	17.20	10,629
Feb 2021	18.00	+10.4%	16.30	18.85	16.00	15,212
Jan 2021	16.30	−14.7%	19.90	20.90	16.20	9,083
Dec 2020	19.10	−10.7%	22.45	22.45	18.15	7,401
Nov 2020	21.40	+14.4%	19.55	22.00	18.60	15,716
Oct 2020	18.70	−6.5%	21.00	21.00	17.05	26,597
Sep 2020	20.00	+11.1%	16.80	21.35	15.00	62,750
Aug 2020	18.00	+14.6%	15.70	18.95	14.90	10,879
Jul 2020	15.70	−4.6%	16.65	17.00	14.00	12,187
Jun 2020	16.45	+3.7%	16.25	17.35	13.45	19,399
May 2020	15.87	+19.6%	13.92	16.79	13.55	3,469
Apr 2020	13.27	−8.7%	13.82	13.82	11.27	6,668
Mar 2020	14.54	+0.3%	15.22	16.77	14.54	240
Feb 2020	14.50	−7.9%	15.00	17.00	14.00	6,313
Jan 2020	15.75	−9.0%	18.00	18.90	14.50	18,448
Dec 2019	17.30	+2.1%	17.70	19.30	15.65	2,871
Nov 2019	16.95	+25.1%	14.00	17.89	13.33	6,084
Oct 2019	13.55	−30.9%	18.65	18.65	13.40	12,357
Sep 2019	19.60	−16.2%	22.40	23.85	17.90	2,452
Aug 2019	23.40	+7.3%	21.70	24.60	19.95	698
Jul 2019	21.80	+4.3%	19.90	22.00	19.90	1,615
Jun 2019	20.90	−1.4%	22.25	23.10	19.00	6,053
May 2019	21.20	−16.9%	24.95	29.45	20.80	5,880
Apr 2019	25.50	+0.6%	25.00	30.00	24.00	8,478
Mar 2019	25.35	−7.0%	28.00	33.30	25.00	13,119
Feb 2019	27.25	−6.0%	30.00	34.40	26.00	9,937
Jan 2019	29.00	−6.8%	37.15	37.15	26.00	34,091
Dec 2018	31.10	+1.5%	32.95	41.80	25.70	5,453
Nov 2018	30.65	−7.4%	33.30	37.50	29.05	23,655
Oct 2018	33.10	−7.9%	35.90	39.90	31.15	12,140
Sep 2018	35.95	−12.8%	39.00	44.00	35.95	7,905
Aug 2018	41.25	−1.8%	46.00	48.60	38.60	20,499
Jul 2018	42.00	+2.4%	41.00	49.90	35.50	20,931
Jun 2018	41.00	−15.6%	48.65	50.90	40.00	30,210
May 2018	48.60	+1.6%	47.00	58.00	45.25	43,509
Apr 2018	47.85	−1.9%	48.00	54.00	44.05	12,541
Mar 2018	48.80	−7.4%	52.25	55.00	44.25	32,403
Feb 2018	52.70	+5.2%	52.00	60.00	45.00	40,389
Jan 2018	50.10	−4.6%	50.00	56.75	48.00	31,175
Dec 2017	52.50	+1.1%	57.00	59.75	49.55	45,332
Nov 2017	51.95	−5.7%	54.15	57.95	47.15	53,716
Oct 2017	55.10	−1.6%	59.60	66.30	53.30	39,205
Sep 2017	56.00	−9.7%	62.00	67.00	53.05	33,580
Aug 2017	62.00	−15.2%	72.10	74.40	54.00	48,154
Jul 2017	73.15	+55.6%	48.10	77.00	46.55	1,98,277
Jun 2017	47.00	−9.4%	52.80	58.00	45.60	60,273
May 2017	51.90	−7.7%	57.00	59.00	48.05	32,460
Apr 2017	56.20	+24.1%	46.00	57.00	42.50	76,578
Mar 2017	45.30	+10.5%	39.90	45.40	38.05	50,895
Feb 2017	41.00	−12.4%	49.90	55.90	38.25	56,206
Jan 2017	46.80	+0.9%	44.60	53.00	42.30	14,808
Dec 2016	46.40	+0.8%	45.55	51.00	43.00	15,182
Nov 2016	46.05	−26.8%	57.75	64.75	37.10	43,607
Oct 2016	62.90	−0.2%	60.00	69.00	60.00	39,970
Sep 2016	63.05	+2.6%	64.95	72.00	55.00	65,805
Aug 2016	61.45	+19.6%	47.10	72.10	46.00	1,05,244
Jul 2016	51.40	+24.2%	42.90	63.20	38.35	1,51,646
Jun 2016	41.40	+6.3%	39.60	43.85	35.00	33,337
May 2016	38.95	+2.2%	38.60	42.90	32.25	36,802
Apr 2016	38.10	+19.4%	28.65	46.80	28.10	1,07,022
Mar 2016	31.90	+15.8%	29.00	33.80	24.50	18,867
Feb 2016	27.55	−12.7%	32.80	34.50	25.50	59,047
Jan 2016	31.55	−10.6%	36.35	39.80	27.55	53,689
Dec 2015	35.30	+18.9%	29.75	39.90	26.70	1,10,662
Nov 2015	29.70	+0.7%	28.25	32.80	25.55	31,723
Oct 2015	29.50	+7.9%	27.00	32.80	27.00	19,639
Sep 2015	27.35	+3.0%	27.75	34.10	23.50	13,010
Aug 2015	26.55	−18.3%	34.70	37.65	25.65	49,814
Jul 2015	32.50	+12.8%	30.45	39.00	27.10	67,062
Jun 2015	28.80	−11.0%	32.75	34.40	26.70	1,05,514
May 2015	32.35	+20.9%	26.95	33.95	25.25	61,852
Apr 2015	26.75	+20.0%	22.90	30.45	22.10	24,499
Mar 2015	22.30	−16.0%	25.50	28.70	21.55	18,762
Feb 2015	26.55	−21.7%	34.80	39.15	25.00	52,674
Jan 2015	33.90	+31.9%	26.90	36.10	24.80	78,633
Dec 2014	25.70	−6.4%	28.80	29.00	24.40	21,166
Nov 2014	27.45	−10.4%	30.85	32.50	24.90	50,984
Oct 2014	30.65	−4.4%	32.05	33.00	27.60	28,409
Sep 2014	32.05	+44.4%	23.30	36.75	22.80	1,52,136
Aug 2014	22.20	+3.3%	21.55	22.55	19.75	31,900
Jul 2014	21.50	−13.0%	25.90	28.10	21.25	35,555
Jun 2014	24.70	+30.7%	18.00	24.70	18.00	69,140
May 2014	18.90	+5.3%	17.10	19.20	15.60	24,097
Apr 2014	17.95	+12.2%	16.00	18.00	16.00	14,939
Mar 2014	16.00	+3.2%	15.80	17.60	15.00	9,824
Feb 2014	15.50	−17.6%	18.50	19.00	15.50	16,703
Jan 2014	18.80	0.0%	19.50	21.30	17.35	2,499
Dec 2013	18.80	+4.4%	18.90	19.90	16.60	13,937
Nov 2013	18.00	−1.4%	17.55	19.65	17.30	11,871
Oct 2013	18.25	−3.9%	19.50	19.50	15.30	5,562
Sep 2013	19.00	+8.3%	16.70	19.75	16.70	6,533
Aug 2013	17.55	+18.6%	15.45	17.99	14.70	15,993
Jul 2013	14.80	−12.7%	16.25	16.70	13.75	8,315
Jun 2013	16.95	+8.0%	15.25	16.95	14.00	12,339
May 2013	15.69	+10.1%	13.60	15.69	12.70	11,656
Apr 2013	14.25	−9.5%	16.00	16.20	13.50	4,041
Mar 2013	15.75	−0.6%	16.95	17.10	14.10	6,378
Feb 2013	15.85	−12.7%	18.85	19.95	15.15	19,930
Jan 2013	18.15	−5.0%	19.10	20.00	17.95	16,948
Dec 2012	19.10	−0.8%	18.95	20.70	18.20	18,803
Nov 2012	19.25	−2.0%	19.30	21.00	18.30	38,428
Oct 2012	19.65	−6.4%	20.05	23.90	18.10	72,003
Sep 2012	21.00	+13.5%	18.35	25.15	17.65	40,528
Aug 2012	18.50	+2.5%	18.40	20.20	17.75	34,641
Jul 2012	18.05	−6.2%	18.50	21.90	17.85	18,848
Jun 2012	19.25	+0.8%	20.15	20.60	18.45	23,025
May 2012	19.10	−11.2%	21.00	21.50	18.15	25,326
Apr 2012	21.50	+7.5%	19.30	22.90	18.10	47,572
Mar 2012	20.00	+7.0%	18.70	23.80	17.35	47,392
Feb 2012	18.70	−13.2%	21.00	24.60	18.00	53,171
Jan 2012	21.55	+17.1%	18.95	24.85	15.10	22,383
Dec 2011	18.40	−12.0%	23.55	24.75	14.30	39,929
Nov 2011	20.90	−14.5%	26.30	27.55	19.30	61,008
Oct 2011	24.45	−0.2%	25.40	33.50	22.15	73,968
Sep 2011	24.50	+6.1%	22.70	27.10	21.50	29,364
Aug 2011	23.10	−4.7%	26.95	29.35	20.60	97,898
Jul 2011	24.25	+7.8%	22.55	28.75	21.40	30,521
Jun 2011	22.50	−10.7%	30.10	30.10	21.55	39,479
May 2011	25.20	−4.9%	25.30	29.50	23.00	49,146
Apr 2011	26.50	+9.3%	24.05	31.00	23.00	1,22,723
Mar 2011	24.25	+0.6%	25.00	31.00	21.30	52,704
Feb 2011	24.10	−7.3%	25.50	31.25	23.00	75,422
Jan 2011	26.00	−20.2%	33.85	36.45	25.00	99,718
Dec 2010	32.60	+1.9%	32.50	35.00	26.60	1,11,088
Nov 2010	32.00	−38.2%	52.40	52.50	29.50	3,21,392
Oct 2010	51.75	+27.0%	39.50	58.00	36.00	12,73,802
Sep 2010	40.75	+9.7%	38.60	43.90	37.60	2,04,277
Aug 2010	37.15	−4.6%	40.95	46.00	36.10	2,50,234
Jul 2010	38.95	−16.6%	47.00	50.25	38.00	5,16,667
Jun 2010	46.70	+36.7%	35.05	47.50	29.80	8,76,851
May 2010	34.15	−33.8%	51.00	53.00	33.30	2,96,388
Apr 2010	51.55	+71.0%	32.25	56.00	24.50	21,54,371
Mar 2010	30.15	+1.0%	29.00	33.20	27.00	1,98,228
Feb 2010	29.85	+16.4%	24.50	33.40	24.10	2,19,521
Jan 2010	25.65	+1.6%	26.15	30.50	23.95	84,349
Dec 2009	25.25	+5.4%	24.30	27.50	22.20	88,509
Nov 2009	23.95	+48.8%	17.70	27.00	17.15	2,46,439
Oct 2009	16.10	+4.5%	15.00	18.25	14.80	18,229
Sep 2009	15.40	−1.2%	16.40	17.00	14.20	29,661
Aug 2009	15.59	+10.8%	15.00	16.00	13.36	30,408
Jul 2009	14.07	+17.3%	12.10	15.03	9.94	28,321
Jun 2009	12.00	+4.8%	12.00	14.99	11.22	36,337
May 2009	11.45	−27.2%	16.40	18.00	11.45	32,648
Apr 2009	15.73	+34.0%	12.50	17.35	11.30	24,467
Mar 2009	11.74	+13.4%	11.35	11.78	8.11	42,032
Feb 2009	10.35	0.0%	11.00	11.99	8.20	12,533
Jan 2009	10.35	−7.6%	12.20	12.39	9.60	17,418
Dec 2008	11.20	+4.1%	10.00	12.75	9.96	14,560
Nov 2008	10.76	−0.4%	10.25	12.85	9.25	25,938
Oct 2008	10.80	−32.5%	15.50	16.95	9.00	49,480
Sep 2008	16.00	−13.3%	19.95	21.75	14.60	21,449
Aug 2008	18.45	−6.6%	19.75	20.95	18.25	26,907
Jul 2008	19.75	+16.2%	18.20	19.90	14.10	40,312
Jun 2008	17.00	−8.8%	19.15	19.15	16.50	19,708
May 2008	18.65	−7.2%	21.00	21.45	17.70	34,066
Apr 2008	20.10	+15.5%	17.15	23.00	16.50	29,933
Mar 2008	17.40	−19.8%	22.45	22.45	15.60	28,813
Feb 2008	21.70	−25.7%	30.55	30.55	21.00	34,708
Jan 2008	29.20	−12.2%	34.90	39.55	26.70	3,10,225
Dec 2007	33.25	+40.0%	23.00	33.25	23.00	2,32,530
Nov 2007	23.75	+18.8%	21.90	29.25	21.90	2,21,801
Oct 2007	20.00	−9.7%	22.00	22.75	16.05	1,36,342
Sep 2007	22.15	+40.6%	15.55	29.05	15.55	8,89,151
Aug 2007	15.75	+8.2%	14.95	20.00	14.00	2,10,864
Jul 2007	14.55	+15.5%	13.50	16.10	11.00	2,18,726
Jun 2007	12.60	+29.2%	9.70	15.67	9.00	2,87,996
May 2007	9.75	+13.4%	9.00	11.40	8.00	49,862
Apr 2007	8.60	+7.5%	7.70	8.60	7.15	42,337
Mar 2007	8.00	−15.3%	9.15	9.94	7.53	32,906
Feb 2007	9.44	+12.8%	9.10	11.45	8.05	1,00,436
Jan 2007	8.37	–	9.20	11.30	8.33	1,14,253

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	37.40	37.48	35.35	36.97	36.62	302
28 Oct 2026	36.80	37.49	36.80	37.48	37.48	121
27 Oct 2026	36.60	36.60	35.80	36.60	–	22
26 Oct 2026	38.00	38.00	35.35	35.75	35.83	1,516
23 Oct 2026	38.74	38.74	37.90	37.95	–	7
22 Oct 2026	39.99	39.99	38.50	38.74	–	63
21 Oct 2026	39.20	39.20	36.13	36.49	–	81
19 Oct 2026	38.20	38.20	38.20	38.20	38.20	7
16 Oct 2026	40.70	40.70	37.70	37.77	–	89
15 Oct 2026	40.90	40.90	37.70	37.70	40.20	344
14 Oct 2026	39.71	39.71	37.70	37.70	–	21
13 Oct 2026	38.99	38.99	38.89	38.89	–	78
12 Oct 2026	38.89	38.89	38.89	38.89	38.89	132
9 Oct 2026	42.00	42.00	38.95	38.95	–	94
8 Oct 2026	37.75	37.75	36.50	36.51	36.53	169
7 Oct 2026	37.05	38.00	36.61	37.75	37.06	1,034
6 Oct 2026	38.60	39.35	37.00	37.01	38.71	1,193
5 Oct 2026	39.39	39.39	36.01	38.45	38.18	199
1 Oct 2026	37.20	40.50	36.60	39.00	38.58	664
30 Sep 2026	39.00	40.86	37.55	37.73	–	54
29 Sep 2026	39.77	39.77	38.00	38.50	38.05	229
28 Sep 2026	39.45	39.45	38.10	38.99	38.23	146

Prices in ₹ per share as traded, not adjusted.