Vascon Engineers share price history

NSE: VASCONEQBSE: 533156RealtySmall Cap

Vascon Engineers Limited · Face value ₹10 · Listed Feb 2010

₹29.84₹0.62 (2.12%)BSE ₹29.86

Share price at the NSE close on 28 Oct 2026. Previous close ₹29.22.

28 Oct: open ₹29.22, high ₹30.35, low ₹28.96

52-week range of traded prices to 28 Oct 2026

₹26.75Low, 30 Mar 2026₹70.20High, 3 Nov 2025

Market cap: ₹691 Cr1,560th largest listed
P/E: 24.31
P/B: 0.60
Dividend yield: Nonein the last 12 months
ROE: 2.5%
ROCE: 2.7%
Debt to equity: 0.26
Volume, NSE: 3,44,86038.2% delivered

Vascon Engineers share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Vascon Engineers' share price is on record from 15 Feb 2010, when it closed at ₹148.05, to 28 Oct 2026. Its highest close was ₹189.40 on 23 Aug 2010 and its lowest ₹6.70 on 25 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	29.84	−34.1%	47.62	27.06	45.62	50.50	26.75	17,27,30,761
2025	45.29	−13.7%	71.28	33.52	52.50	74.59	31.98	56,85,58,568
2024	52.45	−25.2%	90.45	51.27	70.00	93.15	49.70	54,14,97,051
2023	70.10	+108.9%	82.05	24.00	33.75	84.50	23.85	66,05,36,596
2022	33.55	+18.8%	40.65	19.00	28.60	42.00	18.45	26,51,46,434
2021	28.25	+74.4%	30.25	13.50	16.20	31.80	13.25	18,43,07,324
2020	16.20	+15.3%	17.80	6.70	14.65	18.70	6.25	7,19,48,190
2019	14.05	−17.6%	18.80	10.35	17.15	19.80	9.85	5,43,60,141
2018	17.05	−63.9%	49.60	15.50	47.55	50.90	15.20	13,27,86,888
2017	47.25	+66.1%	57.05	29.50	28.65	58.75	27.00	33,05,26,471
2016	28.45	−20.5%	39.80	21.55	35.90	41.75	20.55	11,88,13,627
2015	35.80	+59.5%	39.30	15.15	23.45	41.25	14.90	7,87,25,721
2014	22.45	−2.0%	33.70	14.25	22.00	35.15	13.55	22,85,026
2013	22.90	−63.5%	62.35	16.55	65.30	65.90	16.10	18,49,531
2012	62.80	+71.4%	62.80	36.15	35.30	62.80	35.00	27,44,637
2011	36.65	−73.9%	140.55	36.55	142.00	146.80	35.90	45,51,781
2010	140.35	–	189.40	120.70	156.00	196.80	112.60	3,61,14,406

₹ 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. 2010 is from its first session, 15 Feb 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	29.84	−11.4%	33.90	34.26	28.60	2,80,03,554
Sep 2026	33.67	+10.8%	30.56	38.00	28.25	1,72,02,541
Aug 2026	30.38	−4.9%	32.11	37.00	29.53	93,35,707
Jul 2026	31.95	−6.1%	34.20	34.99	31.27	32,35,545
Jun 2026	34.01	+0.4%	34.00	37.50	30.27	62,76,514
May 2026	33.87	−17.9%	41.50	42.20	32.46	80,36,203
Apr 2026	41.26	+52.5%	28.02	43.50	28.02	2,86,88,428
Mar 2026	27.06	−28.8%	35.75	37.93	26.75	2,97,64,385
Feb 2026	38.03	−8.0%	41.34	46.30	37.70	1,53,93,665
Jan 2026	41.34	−8.7%	45.62	50.50	39.31	2,67,94,219
Dec 2025	45.29	−11.7%	51.30	52.10	43.70	2,50,38,168
Nov 2025	51.30	−23.0%	66.62	70.20	48.60	4,77,85,915
Oct 2025	66.62	−3.1%	69.25	74.59	62.51	11,11,39,200
Sep 2025	68.76	+40.4%	49.29	72.77	49.21	20,20,76,457
Aug 2025	48.97	−9.2%	53.40	57.00	47.86	1,66,70,810
Jul 2025	53.92	−0.9%	55.20	60.38	51.01	3,26,78,569
Jun 2025	54.42	+1.6%	54.00	57.60	47.15	2,34,94,569
May 2025	53.55	+34.3%	39.87	55.15	34.26	3,43,51,001
Apr 2025	39.87	+7.8%	36.81	45.38	35.20	1,96,01,331
Mar 2025	37.00	+7.5%	34.88	40.70	31.98	2,66,84,220
Feb 2025	34.41	−30.4%	50.50	51.00	33.80	1,33,35,168
Jan 2025	49.46	−5.7%	52.50	56.99	46.80	1,57,03,160
Dec 2024	52.45	−5.3%	55.50	59.30	51.50	1,58,88,510
Nov 2024	55.37	0.0%	55.85	60.80	52.00	1,28,97,935
Oct 2024	55.35	−10.7%	62.05	64.65	49.70	1,91,11,401
Sep 2024	62.01	−10.3%	69.11	71.40	60.55	2,10,45,015
Aug 2024	69.11	−10.9%	77.85	79.69	68.61	3,83,71,193
Jul 2024	77.53	+7.2%	72.49	83.90	66.04	7,22,88,628
Jun 2024	72.30	+15.0%	66.00	79.60	55.20	5,49,31,858
May 2024	62.85	−17.2%	76.30	79.00	61.50	4,33,73,557
Apr 2024	75.90	+24.0%	61.85	78.50	61.85	4,51,59,235
Mar 2024	61.20	−18.0%	78.00	78.00	53.65	4,56,69,841
Feb 2024	74.60	−12.7%	85.95	93.15	71.30	5,91,06,148
Jan 2024	85.50	+22.0%	70.00	91.85	70.00	11,36,53,730
Dec 2023	70.10	−9.2%	77.85	78.40	67.00	2,48,48,852
Nov 2023	77.20	+0.1%	77.60	84.50	73.10	3,96,87,220
Oct 2023	77.15	+31.3%	59.00	83.30	59.00	14,33,31,990
Sep 2023	58.75	−1.5%	59.85	62.90	50.50	3,22,73,692
Aug 2023	59.65	+36.8%	43.80	65.70	43.40	13,83,66,903
Jul 2023	43.60	−0.3%	44.00	47.70	41.65	4,97,81,995
Jun 2023	43.75	+19.2%	36.85	45.60	36.80	8,24,15,773
May 2023	36.70	+15.6%	31.95	42.15	30.90	7,89,01,986
Apr 2023	31.75	+27.8%	25.20	32.00	25.05	1,40,04,977
Mar 2023	24.85	−14.3%	28.95	31.70	23.85	1,49,63,940
Feb 2023	29.00	−5.8%	31.40	34.10	28.30	1,76,39,642
Jan 2023	30.80	−8.2%	33.75	36.70	28.80	2,43,19,626
Dec 2022	33.55	−11.2%	38.40	42.00	29.75	4,39,04,743
Nov 2022	37.80	+35.2%	27.80	42.00	27.80	5,80,81,187
Oct 2022	27.95	−0.5%	27.85	30.10	26.20	91,91,230
Sep 2022	28.10	+12.4%	25.45	31.90	24.75	3,01,83,846
Aug 2022	25.00	+0.6%	24.80	26.50	21.85	1,33,32,503
Jul 2022	24.85	+22.1%	20.35	25.30	19.65	51,61,372
Jun 2022	20.35	−13.8%	23.45	24.00	18.45	49,16,723
May 2022	23.60	−16.3%	28.00	28.15	21.50	1,15,85,821
Apr 2022	28.20	+21.0%	23.35	30.65	23.10	1,79,30,950
Mar 2022	23.30	−5.5%	24.40	26.70	22.40	1,07,72,536
Feb 2022	24.65	−16.4%	30.10	33.45	22.15	1,82,64,100
Jan 2022	29.50	+4.4%	28.60	36.75	26.85	4,18,21,423
Dec 2021	28.25	+29.6%	22.25	29.30	21.80	2,24,65,403
Nov 2021	21.80	−15.5%	25.80	27.90	21.00	1,05,12,394
Oct 2021	25.80	+2.0%	25.50	31.80	24.45	2,16,81,231
Sep 2021	25.30	+3.1%	24.00	28.00	23.10	1,83,14,624
Aug 2021	24.55	+13.1%	22.00	29.65	21.55	2,22,44,902
Jul 2021	21.70	+5.9%	20.85	26.15	19.70	2,32,34,614
Jun 2021	20.50	+19.5%	17.55	22.90	17.55	2,70,78,872
May 2021	17.15	+8.5%	15.80	19.30	15.40	91,44,103
Apr 2021	15.80	−12.9%	18.30	19.20	15.45	43,38,347
Mar 2021	18.15	+2.5%	17.50	21.20	16.10	1,37,43,565
Feb 2021	17.70	+29.7%	13.65	19.50	13.40	81,35,889
Jan 2021	13.65	−15.7%	16.20	16.45	13.25	34,13,380
Dec 2020	16.20	+11.0%	15.20	16.50	13.00	80,72,228
Nov 2020	14.60	+72.8%	8.50	14.60	8.20	1,25,73,482
Oct 2020	8.45	−4.0%	8.80	9.40	8.20	16,37,164
Sep 2020	8.80	−14.1%	10.50	10.60	7.85	31,27,157
Aug 2020	10.25	+25.0%	8.25	12.50	8.05	1,49,11,967
Jul 2020	8.20	−15.0%	9.80	10.50	7.85	34,91,602
Jun 2020	9.65	+35.9%	7.35	10.85	7.00	52,45,307
May 2020	7.10	−12.3%	8.00	8.35	6.70	15,81,861
Apr 2020	8.10	+10.2%	7.90	9.00	7.45	29,92,887
Mar 2020	7.35	−45.6%	14.00	14.30	6.25	77,02,629
Feb 2020	13.50	−24.2%	17.80	18.05	13.50	47,26,785
Jan 2020	17.80	+26.7%	14.65	18.70	13.70	58,85,121
Dec 2019	14.05	+15.6%	12.00	16.75	11.65	56,61,555
Nov 2019	12.15	−11.6%	13.60	15.00	11.95	30,51,682
Oct 2019	13.75	+14.6%	12.35	14.90	11.50	37,28,198
Sep 2019	12.00	+13.7%	10.60	14.00	10.25	39,30,789
Aug 2019	10.55	−1.9%	10.30	12.50	9.85	24,19,803
Jul 2019	10.75	−35.8%	16.65	17.30	10.55	35,84,725
Jun 2019	16.75	+7.0%	15.95	17.50	12.50	60,00,144
May 2019	15.65	+7.9%	14.45	16.80	12.25	48,32,162
Apr 2019	14.50	−4.6%	15.55	16.70	14.30	26,15,094
Mar 2019	15.20	−3.2%	15.95	17.00	14.50	55,21,313
Feb 2019	15.70	−1.9%	16.25	16.65	13.30	73,25,041
Jan 2019	16.00	−6.2%	17.15	19.80	15.50	56,89,635
Dec 2018	17.05	+2.7%	16.95	18.40	15.20	34,15,191
Nov 2018	16.60	−12.9%	19.10	20.70	16.40	42,78,394
Oct 2018	19.05	−16.6%	22.70	23.85	18.30	46,65,732
Sep 2018	22.85	−28.0%	31.70	31.80	22.65	48,26,620
Aug 2018	31.75	+11.8%	28.80	32.55	26.80	1,28,31,991
Jul 2018	28.40	−1.4%	28.85	30.20	24.65	68,70,384
Jun 2018	28.80	−11.1%	32.30	34.20	27.25	83,68,772
May 2018	32.40	−3.4%	33.70	36.30	31.20	1,18,13,415
Apr 2018	33.55	+0.9%	34.40	36.30	33.30	95,94,462
Mar 2018	33.25	−13.6%	38.50	39.15	30.60	1,38,71,677
Feb 2018	38.50	−5.3%	40.95	43.25	32.60	1,55,67,663
Jan 2018	40.65	−14.0%	47.55	50.90	39.30	3,66,82,587
Dec 2017	47.25	+16.5%	40.90	52.20	36.35	5,80,59,578
Nov 2017	40.55	+13.3%	36.05	42.70	33.10	3,39,49,786
Oct 2017	35.80	+8.2%	33.30	37.80	33.15	78,55,687
Sep 2017	33.10	−4.2%	34.20	41.15	32.50	1,70,19,931
Aug 2017	34.55	−7.6%	38.80	39.20	27.00	1,21,75,927
Jul 2017	37.40	−2.3%	38.05	40.90	36.45	1,52,50,144
Jun 2017	38.30	−22.2%	49.45	57.60	36.50	5,29,66,140
May 2017	49.20	+1.3%	49.10	58.75	44.40	3,74,09,021
Apr 2017	48.55	+28.4%	37.95	55.45	37.45	5,85,47,947
Mar 2017	37.80	+1.5%	37.80	40.80	35.05	1,58,23,539
Feb 2017	37.25	+11.9%	33.00	39.25	31.75	1,36,37,257
Jan 2017	33.30	+17.0%	28.65	35.50	28.50	78,31,514
Dec 2016	28.45	−10.7%	32.30	33.00	26.35	64,44,251
Nov 2016	31.85	−18.1%	39.25	39.70	27.60	86,21,087
Oct 2016	38.90	+22.9%	32.00	41.75	30.95	1,91,05,000
Sep 2016	31.65	−9.7%	35.10	39.40	29.70	1,15,84,383
Aug 2016	35.05	+17.0%	30.05	38.25	29.00	1,07,45,775
Jul 2016	29.95	−10.1%	34.70	34.90	29.75	92,75,209
Jun 2016	33.30	+17.7%	28.10	33.80	26.55	1,41,16,241
May 2016	28.30	−0.4%	28.40	32.40	26.90	1,08,82,363
Apr 2016	28.40	+14.1%	24.90	29.10	23.60	74,97,505
Mar 2016	24.90	+15.5%	23.30	27.65	21.70	60,84,364
Feb 2016	21.55	−26.7%	29.45	30.65	20.55	52,22,645
Jan 2016	29.40	−17.9%	35.90	37.50	23.70	92,34,804
Dec 2015	35.80	−5.3%	38.15	41.25	31.20	1,39,68,983
Nov 2015	37.80	+21.9%	31.00	39.00	28.70	1,03,90,061
Oct 2015	31.00	−10.5%	35.00	37.70	30.20	1,07,96,997
Sep 2015	34.65	+60.4%	21.50	35.25	20.10	2,22,78,748
Aug 2015	21.60	−15.5%	25.55	27.05	17.10	1,28,66,272
Jul 2015	25.55	+33.4%	19.50	26.50	15.20	66,28,883
Jun 2015	19.15	−1.3%	20.30	20.70	14.90	5,40,566
May 2015	19.40	−11.4%	21.55	24.35	19.05	22,060
Apr 2015	21.90	+16.2%	18.60	26.40	18.15	4,09,715
Mar 2015	18.85	−17.7%	22.45	23.90	17.90	5,74,189
Feb 2015	22.90	+2.7%	23.00	28.00	20.65	1,61,085
Jan 2015	22.30	−0.7%	23.45	25.00	20.45	88,162
Dec 2014	22.45	−7.0%	23.30	24.70	19.05	53,327
Nov 2014	24.15	−7.1%	26.90	31.50	21.70	2,08,384
Oct 2014	26.00	+4.2%	24.25	29.80	23.00	76,011
Sep 2014	24.95	+0.2%	24.60	32.00	21.25	1,08,916
Aug 2014	24.90	−10.9%	26.65	28.75	22.50	35,234
Jul 2014	27.95	−8.2%	31.95	35.15	25.70	1,76,401
Jun 2014	30.45	+6.8%	27.50	32.20	27.10	55,673
May 2014	28.50	+42.5%	20.25	29.50	20.00	1,36,879
Apr 2014	20.00	−13.4%	24.00	24.00	19.70	1,73,761
Mar 2014	23.10	+44.4%	15.20	31.25	15.05	10,05,398
Feb 2014	16.00	−15.8%	18.40	20.85	13.55	1,31,533
Jan 2014	19.00	−17.0%	22.00	27.05	18.85	1,23,509
Dec 2013	22.90	−11.6%	25.15	26.00	19.40	1,39,800
Nov 2013	25.90	+8.1%	24.00	27.25	23.50	53,580
Oct 2013	23.95	+29.8%	17.75	25.70	16.75	1,61,262
Sep 2013	18.45	+2.5%	18.00	22.30	17.05	83,498
Aug 2013	18.00	0.0%	18.00	18.75	16.10	84,348
Jul 2013	18.00	−15.3%	20.60	22.35	16.70	5,26,623
Jun 2013	21.25	−23.8%	27.90	30.00	19.00	78,703
May 2013	27.90	+4.5%	26.80	31.80	26.55	1,04,536
Apr 2013	26.70	−11.6%	30.00	34.35	26.55	1,10,015
Mar 2013	30.20	−18.2%	35.50	38.10	29.95	2,55,365
Feb 2013	36.90	−22.9%	48.90	48.90	34.30	97,329
Jan 2013	47.85	−23.8%	65.30	65.90	46.30	1,54,472
Dec 2012	62.80	+32.2%	46.50	62.80	46.50	1,86,422
Nov 2012	47.50	+1.2%	49.20	51.75	44.00	65,805
Oct 2012	46.95	−5.3%	50.45	53.00	43.50	61,418
Sep 2012	49.60	+33.3%	38.90	55.50	36.50	3,63,037
Aug 2012	37.20	−9.0%	40.70	41.40	36.30	44,234
Jul 2012	40.90	+7.5%	38.50	48.95	37.75	2,10,930
Jun 2012	38.05	+0.9%	36.75	40.00	35.00	1,06,528
May 2012	37.70	−12.2%	41.10	43.75	35.60	1,49,028
Apr 2012	42.95	+3.4%	41.90	49.05	40.50	2,03,905
Mar 2012	41.55	−14.7%	48.40	49.85	39.75	1,71,031
Feb 2012	48.70	+1.9%	47.15	59.40	46.90	5,26,356
Jan 2012	47.80	+30.4%	35.30	53.95	35.30	6,55,943
Dec 2011	36.65	−17.8%	46.65	47.90	35.90	1,23,025
Nov 2011	44.60	−13.7%	51.40	52.90	38.45	4,38,868
Oct 2011	51.70	+15.3%	50.00	52.90	43.30	1,42,468
Sep 2011	44.85	−1.8%	46.40	58.05	43.15	11,81,296
Aug 2011	45.65	−33.3%	68.35	69.50	42.35	2,94,124
Jul 2011	68.40	−8.7%	78.90	81.30	67.50	1,87,518
Jun 2011	74.90	−14.2%	87.30	87.85	71.25	1,44,006
May 2011	87.30	−5.1%	90.20	97.50	83.30	3,86,074
Apr 2011	91.95	+6.0%	88.45	116.90	86.50	7,46,678
Mar 2011	86.75	−10.2%	98.40	115.90	85.10	4,69,099
Feb 2011	96.55	−14.2%	116.00	116.00	91.00	2,03,085
Jan 2011	112.55	−19.8%	142.00	146.80	110.05	2,35,540
Dec 2010	140.35	−1.1%	148.70	149.40	116.00	3,60,018
Nov 2010	141.85	−12.6%	165.60	171.50	112.60	6,85,667
Oct 2010	162.35	−2.1%	167.60	180.00	158.25	16,74,121
Sep 2010	165.75	−0.4%	170.00	185.90	162.00	17,79,020
Aug 2010	166.45	+18.3%	142.00	196.80	136.95	60,81,392
Jul 2010	140.65	−0.3%	143.85	151.75	135.50	1,62,828
Jun 2010	141.10	+1.2%	140.00	154.00	130.25	1,49,924
May 2010	139.40	−13.3%	159.90	164.00	136.10	2,34,334
Apr 2010	160.75	+3.8%	155.90	167.90	149.00	9,63,732
Mar 2010	154.90	+27.0%	123.50	156.70	120.90	56,01,861
Feb 2010	121.95	–	156.00	171.95	120.25	1,84,21,509

₹ 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	Delivery
28 Oct 2026	29.22	30.35	28.96	29.84	29.66	3,44,860	38.2%
27 Oct 2026	29.07	29.83	28.71	29.22	29.37	2,87,410	48.4%
26 Oct 2026	29.31	29.76	28.91	29.10	29.25	3,22,114	63.9%
23 Oct 2026	30.87	30.87	28.60	29.14	29.22	7,35,505	49.5%
22 Oct 2026	30.89	30.89	29.75	30.46	30.20	6,77,571	46.2%
21 Oct 2026	32.71	33.17	29.88	30.32	30.80	9,45,450	53.1%
19 Oct 2026	33.30	33.35	32.00	32.57	32.71	8,30,128	29.4%
16 Oct 2026	31.00	34.26	31.00	33.53	33.03	2,00,15,023	5.7%
15 Oct 2026	30.39	30.80	30.00	30.16	30.29	3,51,414	61.4%
14 Oct 2026	30.50	30.94	30.06	30.70	30.60	2,12,617	58.3%
13 Oct 2026	30.35	31.01	29.83	30.62	30.21	3,00,754	61.2%
12 Oct 2026	30.50	31.43	30.45	30.61	30.73	2,97,712	51.0%
9 Oct 2026	30.34	30.89	29.83	30.68	30.48	2,54,583	50.2%
8 Oct 2026	32.09	32.24	30.00	30.34	30.77	7,31,367	46.3%
7 Oct 2026	32.12	32.51	32.05	32.33	32.27	2,06,540	63.4%
6 Oct 2026	32.10	33.00	31.99	32.31	32.42	3,25,907	62.6%
5 Oct 2026	33.00	33.70	32.05	32.27	32.58	4,52,260	52.3%
1 Oct 2026	33.90	34.00	32.05	32.58	32.66	7,12,339	56.0%
30 Sep 2026	34.20	34.94	33.50	33.67	33.92	3,37,424	41.1%
29 Sep 2026	35.05	35.23	33.01	33.97	34.03	7,07,643	42.3%
28 Sep 2026	35.05	36.08	34.05	34.96	35.11	15,07,212	38.5%
25 Sep 2026	37.00	38.00	34.06	34.76	35.58	67,19,189	23.3%

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.Vascon Engineers bonus and split history

Ex-date	Event	Price factor	What happened
12 Jun 2017	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
23 Jun 2015	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.