V.B.Desai Financial Services share price history

BSE: 511110FinanceSmall Cap

V.B.Desai Financial Services Ltd · Face value ₹10 · Listed Jun 1986

₹19.18₹1.00 (4.96%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹20.18.

28 Oct: open ₹19.18, high ₹19.18, low ₹19.18

52-week range of traded prices to 28 Oct 2026

₹11.60Low, 1 Apr 2026₹31.68High, 31 Oct 2025

Market cap: ₹8.68 Cr4,766th largest listed
P/E: 9.07
P/B: 0.67
Dividend yield: Nonein the last 12 months
ROE: 7.7%
ROCE: 1.7%
Debt to equity: 0.00
Volume, BSE: 12,301

V.B.Desai Financial Services share price by year, month and day

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

V.B.Desai Financial Services' share price is on record from 2 Jan 2007, when it closed at ₹10.00, to 28 Oct 2026. Its highest close was ₹242.30 on 15 Jan 2008 and its lowest ₹2.12 on 4 May 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	19.18	−20.1%	25.93	13.09	24.00	27.85	11.60	4,61,567
2025	24.02	−27.2%	42.55	21.00	34.63	44.64	20.99	6,17,484
2024	32.99	+111.9%	35.90	13.95	16.31	36.00	13.27	8,39,715
2023	15.57	+35.5%	15.57	7.85	12.06	15.57	7.61	3,72,004
2022	11.49	−5.9%	13.45	7.52	12.79	13.60	7.35	3,18,648
2021	12.21	+203.0%	13.93	3.18	4.23	14.30	3.18	6,25,592
2020	4.03	−16.0%	6.10	2.12	4.60	6.10	2.02	1,20,745
2019	4.80	−48.7%	9.81	4.80	9.35	9.81	4.80	61,588
2018	9.35	−28.1%	12.68	8.04	13.65	13.65	7.66	1,02,876
2017	13.00	+33.9%	14.12	8.56	9.80	14.82	8.51	3,93,501
2016	9.71	+15.6%	9.71	7.41	8.80	10.04	7.23	2,01,486
2015	8.40	−37.1%	13.50	7.60	12.12	13.70	7.60	1,59,526
2014	13.35	+17.1%	18.49	7.61	10.84	19.50	7.49	8,23,940
2013	11.40	+31.5%	12.39	5.37	8.36	12.39	5.11	1,17,836
2012	8.67	−6.1%	13.50	7.92	9.25	14.40	7.77	3,29,451
2011	9.23	−54.0%	21.75	8.68	19.80	23.40	8.26	4,39,212
2010	20.05	−11.9%	63.85	19.15	23.40	65.45	18.20	23,23,139
2009	22.75	+8.3%	38.45	11.50	22.05	40.35	10.85	5,34,962
2008	21.00	−88.0%	242.30	13.90	184.05	245.00	13.25	17,41,411
2007	175.30	–	175.30	8.74	10.00	175.35	7.87	27,22,815

₹ 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. 2014 is from its first session, 22 Jan 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	19.18	+4.8%	17.40	20.19	16.68	30,176
Sep 2026	18.30	−8.5%	19.00	19.40	16.04	14,697
Aug 2026	19.99	−0.1%	17.50	20.00	16.85	12,075
Jul 2026	20.00	+12.4%	15.62	20.00	15.05	18,239
Jun 2026	17.80	+6.1%	16.01	17.99	14.01	6,408
May 2026	16.78	+1.7%	16.00	17.75	15.25	29,092
Apr 2026	16.50	+26.1%	13.10	19.65	11.60	70,088
Mar 2026	13.09	−34.5%	19.25	19.25	12.50	1,57,313
Feb 2026	19.98	+6.6%	19.25	27.85	15.30	93,287
Jan 2026	18.75	−21.9%	24.00	26.99	17.50	30,192
Dec 2025	24.02	−0.7%	25.00	26.88	20.99	42,808
Nov 2025	24.20	−4.6%	24.21	29.29	22.71	65,346
Oct 2025	25.38	−6.0%	28.80	31.68	24.10	20,107
Sep 2025	27.01	−4.9%	28.30	31.95	24.00	34,791
Aug 2025	28.40	−0.3%	28.49	33.50	23.45	22,744
Jul 2025	28.49	−10.5%	32.95	32.95	25.00	62,958
Jun 2025	31.83	−6.7%	35.48	36.01	26.28	89,927
May 2025	34.11	−9.8%	36.01	37.60	31.31	38,706
Apr 2025	37.80	+10.6%	35.60	44.64	32.47	1,18,513
Mar 2025	34.17	+9.5%	30.58	34.23	28.08	49,592
Feb 2025	31.20	−13.3%	35.25	38.20	31.20	17,693
Jan 2025	35.97	+9.0%	34.63	37.49	28.23	54,299
Dec 2024	32.99	+17.8%	28.00	35.65	27.17	61,170
Nov 2024	28.00	−3.1%	28.88	36.00	26.15	1,30,621
Oct 2024	28.90	+61.0%	17.12	31.39	17.12	1,74,147
Sep 2024	17.95	−10.0%	20.00	21.00	17.00	22,542
Aug 2024	19.94	+14.7%	17.38	20.78	17.00	32,279
Jul 2024	17.38	−10.9%	20.47	20.47	16.54	48,050
Jun 2024	19.50	+17.5%	17.43	20.69	16.06	61,126
May 2024	16.60	+11.8%	15.14	19.76	13.90	47,261
Apr 2024	14.85	−10.5%	16.50	16.70	14.02	19,484
Mar 2024	16.60	−7.8%	17.10	17.90	13.27	14,743
Feb 2024	18.00	+14.6%	15.10	20.87	14.42	70,523
Jan 2024	15.70	+0.8%	16.31	17.92	13.80	1,57,769
Dec 2023	15.57	+21.4%	12.25	15.57	10.90	1,17,892
Nov 2023	12.83	+29.2%	10.39	13.06	8.89	80,487
Oct 2023	9.93	+0.3%	10.30	10.80	9.08	15,430
Sep 2023	9.90	+4.2%	9.17	11.90	9.06	17,954
Aug 2023	9.50	−7.0%	10.65	11.02	8.70	23,237
Jul 2023	10.21	+18.3%	8.27	10.68	7.61	38,858
Jun 2023	8.63	−9.0%	9.84	10.34	7.80	9,371
May 2023	9.48	−13.3%	10.39	10.90	8.26	18,663
Apr 2023	10.93	+27.4%	8.21	11.50	8.21	10,500
Mar 2023	8.58	−17.9%	10.97	12.70	8.58	12,763
Feb 2023	10.45	−9.9%	11.02	12.10	10.26	11,638
Jan 2023	11.60	+1.0%	12.06	13.07	10.34	15,211
Dec 2022	11.49	+5.1%	10.55	12.00	9.88	27,909
Nov 2022	10.93	+17.1%	8.88	11.03	8.30	15,176
Oct 2022	9.33	+3.3%	8.60	9.82	8.11	13,477
Sep 2022	9.03	−4.7%	9.90	10.97	8.46	49,971
Aug 2022	9.48	+12.9%	8.07	9.49	7.46	38,105
Jul 2022	8.40	−7.7%	8.70	9.45	7.35	9,409
Jun 2022	9.10	−15.8%	10.48	11.95	8.65	7,603
May 2022	10.81	+9.6%	9.37	11.87	8.91	19,885
Apr 2022	9.86	−20.2%	12.35	12.70	9.86	11,022
Mar 2022	12.35	+56.1%	7.53	13.45	7.52	41,053
Feb 2022	7.91	−17.5%	9.31	11.02	7.87	29,572
Jan 2022	9.59	−21.5%	12.79	13.60	9.59	55,466
Dec 2021	12.21	+41.6%	9.05	14.30	8.28	1,69,168
Nov 2021	8.62	+48.1%	5.87	8.73	5.10	63,471
Oct 2021	5.82	−26.8%	7.56	7.56	5.60	20,767
Sep 2021	7.95	+2.2%	8.15	8.80	7.09	15,963
Aug 2021	7.78	+34.1%	5.54	7.78	5.08	61,433
Jul 2021	5.80	−31.0%	7.98	7.98	5.67	39,032
Jun 2021	8.40	+86.7%	4.31	8.43	4.28	1,64,960
May 2021	4.50	+41.5%	3.33	4.91	3.33	19,571
Apr 2021	3.18	−6.5%	3.40	3.95	3.18	4,828
Mar 2021	3.40	−20.4%	4.07	4.07	3.25	45,319
Feb 2021	4.27	−13.9%	4.96	4.96	3.88	2,390
Jan 2021	4.96	+23.1%	4.23	5.50	4.23	18,690
Dec 2020	4.03	−23.8%	5.54	6.10	4.03	28,982
Nov 2020	5.29	+46.5%	3.69	5.29	3.69	5,657
Oct 2020	3.61	+22.8%	2.80	3.80	2.80	10,332
Sep 2020	2.94	+2.4%	3.01	3.24	2.68	16,436
Aug 2020	2.87	−13.0%	3.14	3.14	2.61	10,398
Jul 2020	3.30	0.0%	3.15	4.07	3.15	14,942
Jun 2020	3.30	+41.0%	2.45	3.30	2.45	3,710
May 2020	2.34	+4.9%	2.12	2.56	2.02	847
Apr 2020	2.23	−32.4%	3.25	3.25	2.23	4,114
Mar 2020	3.30	−34.0%	4.75	4.75	3.30	6,567
Feb 2020	5.00	+11.4%	4.71	5.17	4.47	10,308
Jan 2020	4.49	−6.5%	4.60	5.25	4.49	8,452
Dec 2019	4.80	−27.8%	6.65	6.65	4.80	15,943
Nov 2019	6.65	−14.0%	7.35	7.35	6.65	41
Oct 2019	7.73	+4.3%	7.78	8.55	7.73	6,926
Sep 2019	7.41	+20.7%	5.84	7.82	5.84	4,509
Aug 2019	6.14	−14.0%	6.79	6.79	5.56	2,390
Jul 2019	7.14	+5.0%	6.46	7.14	6.46	111
Jun 2019	6.80	−5.8%	6.89	7.58	5.37	5,265
May 2019	7.22	−10.8%	7.69	8.89	7.22	1,169
Apr 2019	8.09	+24.3%	6.83	8.09	6.48	4,727
Mar 2019	6.51	−24.4%	8.19	8.58	6.25	14,943
Feb 2019	8.61	−7.6%	8.86	8.86	7.09	4,887
Jan 2019	9.32	−0.3%	9.35	9.81	9.32	677
Dec 2018	9.35	+10.0%	8.50	9.35	8.08	6,301
Nov 2018	8.50	−25.1%	10.79	10.90	7.66	14,347
Oct 2018	11.35	−0.9%	10.88	11.35	10.79	752
Sep 2018	11.45	+4.6%	11.45	11.45	11.45	8,001
Aug 2018	10.95	−3.1%	11.66	12.00	10.83	16,026
Jul 2018	11.30	+12.8%	9.54	11.49	9.54	1,631
Jun 2018	10.02	−7.5%	10.29	11.80	9.22	11,358
May 2018	10.83	−3.5%	10.70	12.07	10.33	8,067
Apr 2018	11.22	+1.6%	10.49	13.04	10.49	16,631
Mar 2018	11.04	−9.5%	11.90	12.49	10.52	4,642
Feb 2018	12.20	+0.8%	12.69	12.69	11.21	5,569
Jan 2018	12.10	−6.9%	13.65	13.65	10.39	9,551
Dec 2017	13.00	−5.1%	13.10	13.70	11.83	2,748
Nov 2017	13.70	+9.6%	13.12	14.00	11.81	2,475
Oct 2017	12.50	−7.4%	12.83	14.82	11.45	47,402
Sep 2017	13.50	+12.5%	12.00	13.94	10.83	3,268
Aug 2017	12.00	+7.2%	11.19	13.42	10.11	27,588
Jul 2017	11.19	+10.2%	10.00	13.16	10.00	4,980
Jun 2017	10.15	+7.1%	9.95	11.14	8.51	1,65,881
May 2017	9.48	−4.0%	10.37	10.92	8.70	84,197
Apr 2017	9.88	−12.2%	10.69	11.59	9.78	12,148
Mar 2017	11.25	−13.7%	12.89	12.89	10.83	3,658
Feb 2017	13.04	+9.4%	12.40	14.05	10.99	16,630
Jan 2017	11.92	+22.8%	9.80	12.58	8.80	22,526
Dec 2016	9.71	+7.9%	9.44	9.84	8.57	23,677
Nov 2016	9.00	+2.4%	9.22	10.04	8.40	5,950
Oct 2016	8.79	+3.2%	8.50	9.99	8.00	45,955
Sep 2016	8.52	+0.2%	8.16	8.90	7.60	44,998
Aug 2016	8.50	+2.5%	8.69	8.89	7.23	20,214
Jul 2016	8.29	−9.1%	8.67	8.95	7.79	13,738
Jun 2016	9.12	−3.2%	9.50	9.50	7.62	10,315
May 2016	9.42	+11.3%	8.50	9.42	7.92	2,726
Apr 2016	8.46	+14.2%	7.78	9.35	7.57	2,446
Mar 2016	7.41	−9.6%	7.86	8.40	7.41	6,116
Feb 2016	8.20	−2.4%	8.00	9.08	7.60	4,805
Jan 2016	8.40	0.0%	8.80	8.82	7.61	20,546
Dec 2015	8.40	−3.8%	8.30	8.59	7.70	15,976
Nov 2015	8.73	+7.1%	7.76	9.18	7.76	17,038
Oct 2015	8.15	+0.6%	7.74	8.94	7.71	13,542
Sep 2015	8.10	−7.8%	8.41	8.59	7.60	14,057
Aug 2015	8.79	+8.5%	7.81	9.75	7.81	17,009
Jul 2015	8.10	−9.8%	8.54	9.40	8.00	29,441
Jun 2015	8.98	+0.3%	8.51	9.00	7.60	13,922
May 2015	8.95	−6.8%	9.12	10.08	8.08	11,763
Apr 2015	9.60	−12.7%	10.50	11.35	9.50	4,231
Mar 2015	11.00	−4.3%	10.93	12.63	9.75	10,450
Feb 2015	11.50	−10.1%	12.00	13.38	10.22	6,476
Jan 2015	12.79	−4.2%	12.12	13.70	11.50	5,621
Dec 2014	13.35	−11.0%	13.75	15.25	12.00	23,381
Nov 2014	15.00	0.0%	15.95	17.95	14.30	99,702
Oct 2014	15.00	−3.5%	15.80	17.85	14.50	82,305
Sep 2014	15.55	+6.9%	13.12	19.50	13.12	1,99,718
Aug 2014	14.55	+28.3%	11.84	16.00	11.27	1,61,695
Jul 2014	11.34	+33.4%	8.89	12.00	8.52	48,690
Jun 2014	8.50	−22.7%	11.00	12.05	8.46	66,203
May 2014	11.00	+32.9%	8.20	11.00	7.60	53,410
Apr 2014	8.28	+5.5%	7.49	9.24	7.49	39,795
Mar 2014	7.85	−8.1%	8.15	9.21	7.85	34,171
Feb 2014	8.54	−18.2%	10.89	10.89	8.14	11,168
Jan 2014	10.44	−8.4%	10.84	10.98	9.46	3,702
Dec 2013	11.40	−4.9%	11.40	11.40	11.40	100
Nov 2013	11.99	+19.9%	9.51	12.39	9.51	3,868
Oct 2013	10.00	+17.8%	8.91	10.48	8.07	19,767
Sep 2013	8.49	+13.2%	7.14	8.49	7.14	761
Aug 2013	7.50	+14.2%	6.55	8.30	6.55	2,800
Jul 2013	6.57	−12.6%	7.89	9.47	6.57	5,178
Jun 2013	7.52	+14.8%	6.23	7.52	5.11	8,678
May 2013	6.55	−6.4%	7.35	8.01	6.55	1,805
Apr 2013	7.00	+4.0%	6.36	8.64	6.36	5,905
Mar 2013	6.73	−13.8%	8.38	8.60	6.63	13,861
Feb 2013	7.81	−13.2%	8.94	8.99	7.21	22,853
Jan 2013	9.00	+3.8%	8.36	10.35	8.13	32,260
Dec 2012	8.67	−9.6%	9.25	9.63	8.30	9,450
Nov 2012	9.59	+11.8%	8.60	9.78	7.77	33,889
Oct 2012	8.58	−18.3%	10.49	10.49	8.45	24,176
Sep 2012	10.50	+6.8%	9.35	11.95	9.34	9,407
Aug 2012	9.83	−1.7%	9.55	10.55	8.76	6,407
Jul 2012	10.00	−22.6%	12.28	12.89	9.81	10,835
Jun 2012	12.92	+19.6%	10.30	13.25	9.81	12,599
May 2012	10.80	+3.4%	9.22	14.40	9.22	49,558
Apr 2012	10.44	+4.4%	10.00	11.76	9.03	17,100
Mar 2012	10.00	−5.6%	10.12	13.34	9.01	21,029
Feb 2012	10.59	−13.1%	13.20	13.20	10.18	31,848
Jan 2012	12.18	+32.0%	9.25	12.79	7.88	1,03,153
Dec 2011	9.23	−9.3%	9.50	11.04	8.26	40,752
Nov 2011	10.18	−11.5%	11.50	14.85	9.12	60,599
Oct 2011	11.50	−4.2%	11.80	13.70	10.90	24,907
Sep 2011	12.00	−0.2%	12.00	14.90	11.70	21,640
Aug 2011	12.03	−12.5%	14.00	15.40	9.65	33,853
Jul 2011	13.75	+2.6%	14.05	18.00	13.02	54,593
Jun 2011	13.40	−21.2%	17.00	18.90	13.20	52,228
May 2011	17.00	−1.4%	16.90	19.75	16.00	14,963
Apr 2011	17.25	−4.2%	19.80	20.85	16.55	34,632
Mar 2011	18.00	+5.0%	17.45	18.50	14.95	48,669
Feb 2011	17.15	−12.1%	17.35	19.85	15.40	25,102
Jan 2011	19.50	−2.7%	19.80	23.40	15.90	27,274
Dec 2010	20.05	−6.7%	21.25	23.20	18.20	31,626
Nov 2010	21.50	−20.5%	25.90	28.45	20.45	99,280
Oct 2010	27.05	+1.3%	26.55	31.05	26.10	50,278
Sep 2010	26.70	−10.1%	30.95	31.00	26.00	64,628
Aug 2010	29.70	−6.6%	32.70	38.20	27.00	2,72,586
Jul 2010	31.80	−7.6%	34.50	40.40	29.95	6,38,854
Jun 2010	34.40	+8.9%	31.40	45.25	29.65	31,091
May 2010	31.60	−40.4%	55.50	55.50	31.55	28,341
Apr 2010	53.05	+2.1%	53.50	65.45	47.85	1,35,578
Mar 2010	51.95	+78.2%	30.00	62.70	29.10	3,59,194
Feb 2010	29.15	+23.8%	23.55	36.00	20.90	5,46,785
Jan 2010	23.55	+3.5%	23.40	28.00	22.00	64,898
Dec 2009	22.75	−0.4%	22.10	25.50	20.00	43,993
Nov 2009	22.85	−4.2%	24.90	27.80	20.80	63,705
Oct 2009	23.85	−23.4%	31.50	31.50	23.00	35,550
Sep 2009	31.15	+26.9%	24.00	32.50	23.25	49,358
Aug 2009	24.55	−2.2%	28.30	28.50	22.85	21,765
Jul 2009	25.10	−9.4%	28.00	34.10	21.85	41,584
Jun 2009	27.70	−8.4%	31.75	40.35	20.85	74,849
May 2009	30.25	+49.2%	21.20	30.25	18.50	33,553
Apr 2009	20.28	+69.7%	12.00	23.19	11.50	73,949
Mar 2009	11.95	−29.7%	16.20	17.35	10.85	62,065
Feb 2009	17.00	−9.6%	18.20	20.00	16.05	20,142
Jan 2009	18.80	−10.5%	22.05	25.45	16.85	14,449
Dec 2008	21.00	+39.1%	14.35	25.65	13.25	45,152
Nov 2008	15.10	−36.6%	24.95	25.40	15.10	33,787
Oct 2008	23.80	−49.9%	49.90	49.90	22.65	10,373
Sep 2008	47.55	−25.8%	60.90	74.30	47.55	70,351
Aug 2008	64.05	+64.0%	41.00	81.90	41.00	1,33,152
Jul 2008	39.05	−0.6%	37.35	39.65	29.40	1,84,906
Jun 2008	39.30	−38.1%	60.45	65.90	39.30	39,966
May 2008	63.50	−25.6%	86.00	86.00	58.55	88,156
Apr 2008	85.40	+11.5%	80.00	102.15	67.60	1,80,515
Mar 2008	76.60	−46.6%	150.00	150.00	76.60	1,46,787
Feb 2008	143.35	−3.3%	140.90	143.75	85.00	2,87,669
Jan 2008	148.30	−15.4%	184.05	245.00	148.30	5,20,597
Dec 2007	175.30	+80.0%	102.20	175.35	98.00	8,55,640
Nov 2007	97.40	+13.5%	89.90	97.40	77.95	4,71,578
Oct 2007	85.80	+84.3%	48.40	88.45	45.70	4,15,995
Sep 2007	46.55	+39.8%	34.95	50.20	31.35	2,58,585
Aug 2007	33.30	+50.7%	21.00	33.30	20.50	2,24,011
Jul 2007	22.10	+27.5%	17.50	24.15	17.50	2,13,701
Jun 2007	17.33	+82.4%	9.55	17.33	9.50	1,37,026
May 2007	9.50	−0.5%	9.63	10.35	9.40	9,168
Apr 2007	9.55	−0.1%	9.97	10.61	9.48	14,384
Mar 2007	9.56	−21.0%	11.15	11.27	7.87	25,127
Feb 2007	12.10	+1.5%	13.20	16.00	11.05	63,629
Jan 2007	11.92	–	10.00	14.70	10.00	33,971

₹ 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
28 Oct 2026	19.18	19.18	19.18	19.18	19.18	12,301
27 Oct 2026	20.19	20.19	19.19	20.18	–	56
26 Oct 2026	18.53	20.19	18.53	20.19	20.15	512
23 Oct 2026	19.00	19.50	19.00	19.50	19.00	11,227
21 Oct 2026	20.00	20.00	20.00	20.00	20.00	1
19 Oct 2026	20.10	20.10	20.10	20.10	20.10	1,000
16 Oct 2026	18.32	19.18	18.32	19.18	18.43	814
15 Oct 2026	18.32	18.32	18.32	18.32	18.32	920
14 Oct 2026	17.45	17.45	17.45	17.45	17.45	36
13 Oct 2026	17.45	17.45	17.45	17.45	17.45	525
12 Oct 2026	18.36	18.36	18.35	18.35	18.35	330
9 Oct 2026	16.68	18.36	16.68	18.36	17.47	1,380
8 Oct 2026	17.50	17.50	17.50	17.50	17.50	200
6 Oct 2026	18.25	18.25	18.00	18.00	–	2
5 Oct 2026	17.40	17.40	17.40	17.40	17.40	464
1 Oct 2026	17.40	17.40	17.40	17.40	17.40	408
30 Sep 2026	18.30	18.30	18.30	18.30	18.30	20
28 Sep 2026	16.96	18.40	16.96	18.40	17.93	300
25 Sep 2026	17.85	17.85	17.85	17.85	17.85	1
24 Sep 2026	16.90	17.69	16.90	17.00	16.96	105
23 Sep 2026	17.45	17.45	16.90	16.90	–	4
22 Sep 2026	16.04	16.90	16.04	16.90	16.19	668

Prices in ₹ per share as traded, not adjusted.