V B Industries share price history

BSE: 539123FinanceSmall Cap

V B INDUSTRIES LIMITED · Face value ₹10 · Listed May 2015

₹8.80₹0.31 (3.65%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹8.49.

27 Oct: open ₹8.69, high ₹8.80, low ₹8.48

52-week range of traded prices to 27 Oct 2026

₹4.88Low, 6 Apr 2026₹9.48High, 7 Aug 2026

Under BSE's graded surveillance, stage I, on the list for 26 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 12 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹12 Cr4,740th largest listed
P/E: 70.12
P/B: 0.12
Dividend yield: Nonein the last 12 months
ROE: 0.2%
ROCE: −1.9%
Debt to equity: 0.00
Volume, BSE: 819

V B Industries share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

V B Industries' share price is on record from 5 May 2015, when it closed at ₹65.61, to 27 Oct 2026. Its highest close was ₹376.10 on 2 Mar 2016 and its lowest ₹0.78 on 19 Feb 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	8.80	+21.4%	9.08	5.11	7.60	9.48	4.88	18,93,073
2025	7.25	−47.6%	17.12	5.78	13.40	17.12	5.52	21,39,163
2024	13.84	+116.6%	16.12	5.25	6.35	16.92	5.07	20,81,825
2023	6.39	+15.1%	8.52	3.00	5.51	8.52	2.85	6,46,227
2022	5.55	+96.1%	13.07	2.97	2.97	13.23	2.97	17,06,486
2021	2.83	+262.8%	2.83	0.80	0.78	2.83	0.75	3,06,864
2020	0.78	−9.3%	0.86	0.78	0.86	0.86	0.78	46,414
2019	0.86	−94.2%	14.11	0.86	14.11	14.11	0.85	1,60,178
2018	14.85	−83.6%	115.25	14.85	90.70	116.85	14.85	1,19,43,855
2017	90.70	−74.4%	354.50	90.70	354.00	382.00	90.35	65,70,106
2016	354.05	−5.7%	376.10	345.30	375.50	376.20	340.00	19,02,606
2015	375.60	–	376.00	65.61	62.49	376.40	62.49	33,60,275

₹ 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. 2021 is from its first session, 1 Mar 2021. 2015 is from its first session, 5 May 2015. The close is the year's last trade for 2020 (19 Feb 2020) and 2018 (19 Dec 2018).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	8.80	+1.7%	8.74	9.35	7.70	1,45,944
Sep 2026	8.65	+4.2%	8.30	9.05	7.86	1,70,179
Aug 2026	8.30	0.0%	8.26	9.48	7.73	2,68,416
Jul 2026	8.30	+12.2%	7.55	9.30	7.01	5,13,027
Jun 2026	7.40	+8.2%	6.87	7.94	5.94	1,32,379
May 2026	6.84	−10.1%	7.95	8.18	5.89	95,110
Apr 2026	7.61	+41.2%	5.41	8.40	4.88	1,64,998
Mar 2026	5.39	−4.1%	5.56	7.49	4.94	1,75,393
Feb 2026	5.62	−13.3%	6.48	7.49	5.22	1,62,755
Jan 2026	6.48	−10.6%	7.60	7.88	5.80	64,872
Dec 2025	7.25	−6.5%	7.85	8.70	5.52	4,14,652
Nov 2025	7.75	−9.4%	8.97	8.99	7.15	1,04,748
Oct 2025	8.55	−2.8%	8.62	9.50	7.30	2,52,505
Sep 2025	8.80	−1.1%	8.90	11.45	8.49	2,60,405
Aug 2025	8.90	−11.6%	10.30	11.53	8.70	1,38,141
Jul 2025	10.07	−4.6%	10.57	12.98	9.56	1,60,221
Jun 2025	10.56	+13.5%	8.91	10.60	7.90	1,95,664
May 2025	9.30	+4.1%	8.93	9.50	8.01	85,576
Apr 2025	8.93	+1.0%	9.07	10.28	8.45	1,66,467
Mar 2025	8.84	−25.5%	11.63	11.63	8.84	50,051
Feb 2025	11.86	−4.8%	12.22	12.69	9.69	80,242
Jan 2025	12.46	−10.0%	13.40	17.12	12.46	2,30,491
Dec 2024	13.84	+50.4%	9.20	16.92	7.89	3,26,422
Nov 2024	9.20	+12.9%	8.23	9.72	8.15	78,599
Oct 2024	8.15	−12.5%	9.77	10.33	8.15	1,66,092
Sep 2024	9.31	+12.4%	7.87	9.34	6.58	1,37,457
Aug 2024	8.28	+26.0%	6.50	9.83	5.66	1,03,106
Jul 2024	6.57	−12.4%	7.89	10.89	6.57	4,69,255
Jun 2024	7.50	+3.9%	7.08	8.43	6.16	1,83,341
May 2024	7.22	+12.8%	6.44	8.29	6.34	1,41,887
Apr 2024	6.40	+21.9%	5.31	8.27	5.07	1,04,115
Mar 2024	5.25	−28.8%	7.52	7.91	5.12	55,921
Feb 2024	7.37	+1.9%	7.09	7.95	6.68	1,09,485
Jan 2024	7.23	+13.1%	6.35	8.63	6.04	2,06,145
Dec 2023	6.39	−23.6%	8.52	8.52	6.39	31,462
Nov 2023	8.36	+36.6%	6.00	8.36	6.00	47,685
Oct 2023	6.12	+20.9%	5.16	6.34	5.16	44,125
Sep 2023	5.06	+27.1%	4.05	5.06	3.88	62,251
Aug 2023	3.98	+7.3%	3.78	4.14	3.77	33,320
Jul 2023	3.71	−6.5%	3.78	3.97	2.85	73,712
Jun 2023	3.97	−7.2%	4.49	5.21	3.78	38,865
May 2023	4.28	−24.9%	5.13	5.94	4.08	70,641
Apr 2023	5.70	+30.4%	4.37	5.92	4.16	44,883
Mar 2023	4.37	−9.0%	5.04	5.24	3.91	48,355
Feb 2023	4.80	−21.3%	6.40	6.40	4.79	53,474
Jan 2023	6.10	+9.9%	5.51	6.19	5.07	97,454
Dec 2022	5.55	−7.0%	6.25	6.51	5.29	3,52,085
Nov 2022	5.97	−9.0%	6.88	7.58	5.60	4,39,372
Oct 2022	6.56	+52.2%	4.52	6.56	4.03	1,00,795
Sep 2022	4.31	+4.6%	4.20	5.34	3.70	1,27,272
Aug 2022	4.12	−17.6%	4.86	5.50	4.00	72,018
Jul 2022	5.00	−19.0%	6.47	7.46	4.58	1,02,502
Jun 2022	6.17	−45.0%	10.65	10.65	4.61	1,43,749
May 2022	11.21	+76.8%	6.65	13.23	6.65	2,86,006
Apr 2022	6.34	+21.2%	5.23	6.34	5.23	43,809
Mar 2022	5.23	+20.8%	4.54	5.23	4.54	11,370
Feb 2022	4.33	+20.6%	3.76	4.33	3.76	11,618
Jan 2022	3.59	+26.9%	2.97	3.59	2.97	15,890
Dec 2021	2.83	+20.4%	2.35	2.83	2.35	13,269
Nov 2021	2.35	+26.3%	1.95	2.35	1.95	29,022
Oct 2021	1.86	+20.0%	1.62	1.86	1.62	55,756
Sep 2021	1.55	+20.2%	1.35	1.55	1.25	39,470
Aug 2021	1.29	+19.4%	1.08	1.35	1.08	64,865
Jul 2021	1.08	+18.7%	0.95	1.08	0.95	55,321
Jun 2021	0.91	+8.3%	0.80	0.91	0.80	8,875
May 2021	0.84	−9.7%	0.93	0.93	0.78	14,637
Apr 2021	0.93	+4.5%	0.90	0.93	0.90	1,837
Mar 2021	0.89	+14.1%	0.78	0.89	0.75	23,812
Feb 2020	0.78	−9.3%	0.86	0.86	0.78	44,911
Jan 2020	0.86	0.0%	0.86	0.86	0.82	1,503
Dec 2019	0.86	−7.5%	0.93	0.93	0.85	15,683
Nov 2019	0.93	−25.6%	1.19	1.25	0.93	23,511
Oct 2019	1.25	−6.0%	1.31	1.31	1.25	526
Sep 2019	1.33	−10.7%	1.47	1.47	1.33	35,195
Aug 2019	1.49	−15.3%	1.73	1.73	1.49	1,972
Jul 2019	1.76	−27.0%	2.37	2.37	1.76	2,444
Jun 2019	2.41	−28.3%	3.30	3.30	2.41	4,125
May 2019	3.36	−24.5%	4.37	4.37	3.36	500
Apr 2019	4.45	−38.2%	6.84	6.84	4.45	920
Mar 2019	7.20	−27.1%	9.39	9.39	7.20	75,266
Feb 2019	9.88	−9.7%	10.40	10.40	9.88	7
Jan 2019	10.94	−26.3%	14.11	14.11	10.94	29
Dec 2018	14.85	−29.8%	20.10	20.10	14.85	40
Nov 2018	21.15	−18.2%	24.60	24.60	21.15	24
Oct 2018	25.85	−3.7%	26.35	26.35	25.85	21
Sep 2018	26.85	−4.4%	27.55	27.55	26.85	111
Aug 2018	28.10	−19.9%	34.40	34.40	28.10	35
Jul 2018	35.10	−14.5%	40.25	40.25	35.10	1,018
Jun 2018	41.05	−13.3%	46.45	46.45	41.05	121
May 2018	47.35	−25.0%	63.05	77.90	47.35	71,98,623
Apr 2018	63.10	−23.6%	78.50	78.50	59.40	23,04,511
Mar 2018	82.60	−13.2%	93.25	95.00	82.60	1,62,440
Feb 2018	95.15	−15.8%	111.05	113.00	95.15	1,75,398
Jan 2018	113.00	+24.6%	90.70	116.85	85.70	21,01,513
Dec 2017	90.70	−46.0%	159.50	169.95	90.35	8,85,292
Nov 2017	167.85	−51.3%	310.20	310.20	157.30	19,97,702
Aug 2017	344.65	+3.9%	333.05	345.20	333.05	12,47,568
Jul 2017	331.80	+3.9%	319.30	331.90	318.60	13,72,107
Jun 2017	319.40	+0.1%	319.05	319.55	317.90	1,85,798
May 2017	319.20	+0.4%	317.90	382.00	317.00	1,15,692
Apr 2017	317.90	−0.6%	319.90	320.05	315.15	93,348
Mar 2017	319.70	+4.3%	308.85	323.90	308.85	3,51,894
Feb 2017	306.50	+0.3%	305.50	311.60	301.45	2,09,601
Jan 2017	305.50	−13.7%	354.00	354.50	280.00	1,11,104
Dec 2016	354.05	−4.8%	370.50	370.50	353.00	30,676
Nov 2016	371.90	+2.6%	362.60	376.00	340.00	51,712
Oct 2016	362.60	−3.5%	375.50	375.75	362.00	75,490
Sep 2016	375.65	+0.1%	375.50	376.00	375.00	59,263
Aug 2016	375.40	−0.1%	375.50	375.90	374.90	2,23,378
Jul 2016	375.70	+0.1%	375.50	376.00	374.80	1,50,072
Jun 2016	375.50	−0.1%	375.40	376.00	374.30	85,821
May 2016	375.70	0.0%	375.50	376.00	374.50	71,790
Apr 2016	375.60	0.0%	374.80	375.90	374.00	95,028
Mar 2016	375.60	−0.1%	375.30	376.10	374.40	4,30,360
Feb 2016	375.80	0.0%	375.50	376.00	374.80	2,12,636
Jan 2016	375.80	+0.1%	375.50	376.20	374.00	4,16,380
Dec 2015	375.60	+0.2%	374.30	376.10	374.00	4,31,390
Nov 2015	375.00	+0.2%	374.80	376.40	371.00	3,23,776
Oct 2015	374.40	+7.1%	349.30	376.20	348.00	6,12,803
Sep 2015	349.70	+14.8%	304.50	354.50	300.00	3,82,124
Aug 2015	304.70	−0.4%	305.20	307.10	302.00	7,90,897
Jul 2015	305.90	+18.0%	259.40	307.00	258.00	5,46,753
Jun 2015	259.20	+69.7%	160.40	262.10	160.40	2,70,200
May 2015	152.78	–	62.49	152.78	62.49	2,332

₹ 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
27 Oct 2026	8.69	8.80	8.48	8.80	8.59	819
26 Oct 2026	8.39	8.59	8.05	8.49	8.43	3,534
23 Oct 2026	8.25	8.47	7.70	8.35	8.23	5,857
22 Oct 2026	8.91	8.91	8.07	8.10	8.13	7,270
21 Oct 2026	8.50	8.88	8.17	8.49	8.46	25,588
19 Oct 2026	8.10	8.60	8.10	8.50	8.43	8,877
16 Oct 2026	8.49	8.49	8.15	8.20	8.21	3,519
15 Oct 2026	8.74	8.74	8.13	8.15	8.23	5,818
14 Oct 2026	8.92	9.35	8.47	8.53	8.58	17,989
13 Oct 2026	8.92	8.92	8.25	8.91	8.85	7,157
12 Oct 2026	8.24	8.62	8.23	8.50	8.55	19,568
9 Oct 2026	7.93	8.48	7.92	8.21	8.22	2,456
8 Oct 2026	9.13	9.13	8.27	8.27	8.46	16,789
7 Oct 2026	8.43	8.80	8.43	8.70	8.65	3,777
6 Oct 2026	8.65	8.65	8.18	8.43	8.43	4,010
5 Oct 2026	8.50	8.85	8.50	8.61	8.56	5,355
1 Oct 2026	8.74	8.90	8.30	8.90	8.49	7,561
30 Sep 2026	8.74	8.74	8.65	8.65	8.67	247
29 Sep 2026	8.80	9.05	8.50	8.50	8.64	3,848
28 Sep 2026	8.48	8.80	8.40	8.80	8.52	2,311
25 Sep 2026	8.06	8.82	8.06	8.48	8.36	10,520
24 Sep 2026	8.57	8.72	7.98	8.40	8.23	7,956

Prices in ₹ per share as traded, not adjusted.