Vellora Impact share price history

BSE: 531257Chemicals & PetrochemicalsSmall Cap

VELLORA IMPACT LIMITED · Face value ₹10 · Listed Nov 1995

₹10.08₹0.24 (2.44%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹9.84.

29 Oct: open ₹10.15, high ₹10.24, low ₹9.38

52-week range of traded prices to 29 Oct 2026

₹9.38Low, 29 Oct 2026₹27.75High, 3 Feb 2026

Under BSE's short-term additional surveillance, stage I, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹5.61 Cr4,606th largest listed
P/E: Earlier quarters restated in the year
P/B: 7.94
Dividend yield: Nonein the last 12 months
ROCE: 1,042.4%
Debt to equity: 0.05
Volume, BSE: 36,940

Vellora Impact share price by year, month and day

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

Vellora Impact's share price is on record from 2 Jan 2007, when it closed at ₹3.80, to 29 Oct 2026. Its highest close was ₹42.25 on 17 Jan 2022 and its lowest ₹1.14 on 30 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	10.08	−46.9%	25.40	9.84	19.00	27.75	9.38	1,56,95,184
2025	19.00	−20.8%	24.49	16.70	23.90	25.71	15.88	58,21,702
2024	24.00	+10.7%	42.16	20.13	21.00	44.00	19.15	12,94,393
2023	21.69	−28.5%	31.85	17.06	31.80	33.40	16.00	9,79,277
2022	30.35	−1.6%	42.25	20.50	32.35	44.35	20.20	14,37,180
2021	30.85	+434.7%	39.30	4.45	5.49	39.30	4.45	9,92,499
2020	5.77	+192.9%	7.89	1.96	1.97	7.98	1.95	64,245
2019	1.97	−74.4%	7.70	1.96	7.70	7.70	1.96	2,86,572
2018	7.70	+60.4%	9.42	4.75	5.04	9.42	4.60	46,930
2017	4.80	−6.4%	6.78	3.80	5.38	6.78	3.61	1,59,496
2016	5.13	+143.1%	5.14	1.91	2.21	5.14	1.91	1,85,034
2015	2.11	−16.6%	2.53	1.39	2.41	2.53	1.39	97,562
2014	2.53	+15.0%	4.50	1.85	2.31	4.54	1.85	75,926
2013	2.20	+10.0%	2.25	1.91	1.91	2.25	1.84	9,257
2012	2.00	−14.2%	2.93	1.66	2.22	2.93	1.66	39,848
2011	2.33	−38.7%	3.80	2.33	3.80	3.80	2.33	37,284
2010	3.80	+46.2%	6.04	2.55	2.73	6.32	2.49	1,15,623
2009	2.60	+21.5%	4.50	1.14	2.24	4.72	1.09	77,001
2008	2.14	−74.3%	9.24	2.14	8.75	9.70	2.14	1,09,522
2007	8.34	–	9.72	3.10	4.06	10.69	2.65	5,93,638

₹ 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. 2015 is from its first session, 4 Feb 2015. 2014 is from its first session, 7 Feb 2014. 2012 is from its first session, 20 Jan 2012. The close is the year's last trade for 2018 (17 Dec 2018), 2013 (17 Oct 2013), 2011 (23 Nov 2011), 2010 (15 Dec 2010) and 2008 (8 Dec 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	10.08	−28.1%	14.65	15.47	9.38	5,01,607
Sep 2026	14.01	+5.1%	13.19	14.92	10.26	8,44,398
Aug 2026	13.33	−10.3%	15.49	16.30	11.00	12,33,177
Jul 2026	14.86	−24.7%	19.73	22.95	13.50	69,02,587
Jun 2026	19.73	−0.9%	19.90	21.70	18.50	18,07,326
May 2026	19.90	+13.1%	18.29	20.00	16.70	11,01,653
Apr 2026	17.60	+4.6%	17.80	19.50	16.51	2,82,746
Mar 2026	16.83	−11.2%	19.48	19.48	15.01	3,91,664
Feb 2026	18.96	−14.8%	24.90	27.75	17.60	16,00,976
Jan 2026	22.25	+17.1%	19.00	24.33	18.20	10,29,050
Dec 2025	19.00	−3.3%	19.66	23.10	18.00	4,31,440
Nov 2025	19.65	+1.6%	19.50	21.44	17.50	5,77,239
Oct 2025	19.34	+2.9%	19.25	20.89	17.71	2,51,351
Sep 2025	18.79	−6.9%	20.40	20.90	18.26	3,62,416
Aug 2025	20.19	+0.8%	20.84	21.93	18.46	17,42,210
Jul 2025	20.03	−9.2%	23.15	23.19	19.60	11,86,563
Jun 2025	22.07	+6.4%	20.85	24.50	19.68	6,76,881
May 2025	20.75	+12.6%	18.90	21.50	16.90	3,60,814
Apr 2025	18.43	+1.0%	18.25	19.89	17.20	6,327
Mar 2025	18.25	+4.3%	17.50	20.30	15.88	1,58,443
Feb 2025	17.50	−16.5%	21.37	21.37	16.70	23,423
Jan 2025	20.95	−12.7%	23.90	25.71	19.13	44,595
Dec 2024	24.00	+14.3%	21.50	25.44	21.41	96,407
Nov 2024	20.99	+2.2%	21.46	23.99	19.73	23,486
Oct 2024	20.54	−3.7%	21.95	24.00	19.15	59,439
Sep 2024	21.34	−7.2%	24.00	25.18	19.75	56,956
Aug 2024	22.99	+3.5%	23.14	23.90	20.83	48,396
Jul 2024	22.22	+5.1%	21.15	24.41	21.15	37,214
Jun 2024	21.15	−8.0%	23.00	24.70	21.03	40,192
May 2024	23.00	−13.2%	26.50	26.50	22.33	32,976
Apr 2024	26.50	+16.3%	23.25	27.70	21.78	58,276
Mar 2024	22.79	−9.6%	26.45	28.40	20.83	32,828
Feb 2024	25.22	−6.3%	26.08	31.00	23.92	96,067
Jan 2024	26.91	+24.1%	21.00	44.00	21.00	7,12,156
Dec 2023	21.69	+4.8%	21.39	22.00	20.02	69,028
Nov 2023	20.70	+12.8%	19.00	27.25	18.50	2,78,423
Oct 2023	18.35	−9.3%	20.90	20.90	16.00	71,806
Sep 2023	20.23	−4.5%	21.50	22.50	19.50	51,425
Aug 2023	21.19	+0.4%	21.11	24.89	20.25	1,15,858
Jul 2023	21.11	−7.5%	23.00	24.00	21.05	50,584
Jun 2023	22.83	+2.6%	22.00	26.30	21.46	69,377
May 2023	22.26	+1.2%	22.50	24.80	21.00	58,275
Apr 2023	22.00	−2.2%	21.60	27.45	21.56	41,860
Mar 2023	22.50	−4.9%	23.80	25.49	20.86	43,838
Feb 2023	23.65	−12.1%	27.00	29.15	22.15	57,643
Jan 2023	26.90	−11.4%	31.80	33.40	26.10	71,160
Dec 2022	30.35	−1.3%	31.70	31.80	24.00	95,775
Nov 2022	30.75	−20.7%	38.05	39.60	28.00	1,10,477
Oct 2022	38.80	+5.3%	38.50	40.45	28.80	1,19,704
Sep 2022	36.85	+67.5%	22.85	39.35	21.75	3,12,371
Aug 2022	22.00	−6.8%	24.00	25.55	20.20	1,02,520
Jul 2022	23.60	+7.3%	22.25	25.85	20.30	76,744
Jun 2022	22.00	−0.2%	22.75	25.85	21.50	46,903
May 2022	22.05	−14.4%	25.75	31.15	21.00	1,26,223
Apr 2022	25.75	0.0%	27.00	32.00	23.60	99,726
Mar 2022	25.75	+12.9%	22.80	29.25	21.75	97,517
Feb 2022	22.80	−30.1%	34.20	34.45	21.60	1,17,125
Jan 2022	32.60	+5.7%	32.35	44.35	28.15	1,32,095
Dec 2021	30.85	+47.6%	19.90	30.85	18.95	76,118
Nov 2021	20.90	−23.6%	28.70	28.70	17.00	1,03,980
Oct 2021	27.35	−7.1%	30.90	39.30	22.55	85,335
Sep 2021	29.45	+75.8%	17.55	29.45	15.35	2,68,305
Aug 2021	16.75	+29.3%	13.59	19.07	12.82	1,63,688
Jul 2021	12.95	+80.4%	7.53	12.95	7.53	61,599
Jun 2021	7.18	−25.8%	9.68	9.68	6.21	14,522
May 2021	9.68	+46.9%	6.91	10.85	6.02	58,326
Apr 2021	6.59	+4.6%	6.20	6.80	4.45	22,225
Mar 2021	6.30	+10.5%	5.55	6.65	4.96	48,685
Feb 2021	5.70	−18.1%	6.90	7.00	4.73	71,194
Jan 2021	6.96	+20.6%	5.49	6.97	5.22	18,522
Dec 2020	5.77	+27.7%	4.30	5.80	3.91	16,101
Nov 2020	4.52	−39.7%	7.48	7.48	4.52	21,430
Sep 2020	7.50	+20.2%	6.35	7.98	6.24	2,137
Aug 2020	6.24	+71.4%	3.82	6.24	3.82	2,621
Jul 2020	3.64	+65.5%	2.31	3.64	2.31	8,382
Jun 2020	2.20	−1.3%	2.12	2.22	2.12	710
May 2020	2.23	+6.2%	2.20	2.23	2.13	1,872
Apr 2020	2.10	+5.0%	2.10	2.10	2.10	375
Mar 2020	2.00	−2.4%	1.95	2.00	1.95	514
Feb 2020	2.05	−0.5%	1.96	2.05	1.96	9,802
Jan 2020	2.06	+4.6%	1.97	2.06	1.97	301
Dec 2019	1.97	−4.8%	1.97	1.97	1.97	10
Nov 2019	2.07	+0.5%	2.10	2.14	2.06	1,987
Oct 2019	2.06	0.0%	2.06	2.14	2.06	1,673
Sep 2019	2.06	−26.2%	2.66	2.66	1.96	1,374
Aug 2019	2.79	−25.4%	3.74	3.74	2.79	1,610
Jul 2019	3.74	−9.4%	4.13	4.13	3.74	31
May 2019	4.13	−13.6%	4.55	4.55	4.13	2,75,879
Apr 2019	4.78	−3.2%	4.93	4.93	4.70	249
Mar 2019	4.94	−14.2%	5.48	5.48	4.94	2,787
Feb 2019	5.76	−14.0%	6.70	6.70	5.76	894
Jan 2019	6.70	−13.0%	7.70	7.70	6.70	78
Dec 2018	7.70	−9.2%	8.06	8.06	7.70	6
Nov 2018	8.48	−0.8%	8.50	8.92	8.08	2,168
Oct 2018	8.55	−5.0%	9.00	9.00	8.55	51
Aug 2018	9.00	0.0%	9.00	9.00	9.00	1
Jul 2018	9.00	+0.1%	9.42	9.42	9.00	103
May 2018	8.99	+7.0%	8.79	9.07	8.75	1,988
Feb 2018	8.40	−4.0%	8.91	8.91	8.40	825
Jan 2018	8.75	+82.3%	5.04	9.00	4.60	41,788
Dec 2017	4.80	−11.3%	5.14	6.56	4.36	15,582
Nov 2017	5.41	+23.0%	4.62	5.41	3.61	20,448
Oct 2017	4.40	−13.6%	5.09	5.09	4.03	9,142
Sep 2017	5.09	−2.7%	5.35	5.35	5.09	350
Aug 2017	5.23	0.0%	5.23	5.23	5.23	339
Jul 2017	5.23	−7.4%	5.65	5.65	5.23	8,700
Jun 2017	5.65	−9.6%	6.50	6.56	5.65	23,175
May 2017	6.25	+19.5%	5.49	6.34	5.49	3,875
Apr 2017	5.23	−6.8%	5.45	6.03	5.23	13,052
Mar 2017	5.61	−4.3%	5.57	6.52	5.30	18,370
Feb 2017	5.86	+1.6%	5.49	6.78	5.49	22,856
Jan 2017	5.77	+12.5%	5.38	6.15	5.38	23,607
Dec 2016	5.13	+11.5%	4.37	5.14	4.37	13,686
Nov 2016	4.60	+27.4%	3.79	4.69	3.79	1,45,671
Oct 2016	3.61	+29.9%	2.91	3.61	2.91	1,263
Sep 2016	2.78	0.0%	2.78	2.78	2.65	2,952
Aug 2016	2.78	+39.0%	2.00	2.78	2.00	7,984
Jul 2016	2.00	−9.9%	2.11	2.11	2.00	1,200
Jun 2016	2.22	−13.6%	2.45	2.57	2.22	2,200
May 2016	2.57	−7.6%	2.70	2.70	2.57	1,125
Apr 2016	2.78	0.0%	2.78	2.78	2.78	5,000
Mar 2016	2.78	+5.7%	2.76	2.78	2.76	670
Feb 2016	2.63	+25.2%	2.00	2.63	2.00	1,351
Jan 2016	2.10	−0.5%	2.21	2.21	1.91	1,932
Dec 2015	2.11	+11.1%	1.99	2.22	1.99	8,343
Nov 2015	1.90	+14.5%	1.58	1.90	1.58	1,236
Oct 2015	1.66	+19.4%	1.45	1.66	1.45	7,689
Sep 2015	1.39	−7.9%	1.58	1.58	1.39	2,100
Aug 2015	1.51	+4.9%	1.51	1.51	1.51	100
Jul 2015	1.44	−20.0%	1.71	1.71	1.44	1,043
Jun 2015	1.80	−10.0%	1.90	1.90	1.80	325
May 2015	2.00	−9.1%	2.09	2.09	1.99	600
Apr 2015	2.20	−12.0%	2.38	2.38	2.20	7,700
Mar 2015	2.50	−1.2%	2.50	2.50	2.41	68,026
Feb 2015	2.53	0.0%	2.41	2.53	2.41	400
Dec 2014	2.53	−30.7%	3.47	3.82	2.53	6,603
Nov 2014	3.65	−2.9%	3.80	4.54	3.62	10,763
Oct 2014	3.76	+67.1%	2.35	3.76	2.35	36,050
Sep 2014	2.25	+14.2%	1.88	2.25	1.88	6,199
Aug 2014	1.97	−9.2%	2.07	2.07	1.97	5,300
Jul 2014	2.17	+14.2%	1.99	2.28	1.99	4,082
Jun 2014	1.90	−16.3%	2.20	2.20	1.85	1,356
May 2014	2.27	0.0%	2.27	2.27	2.27	21
Mar 2014	2.27	−9.2%	2.50	2.50	2.27	1,486
Feb 2014	2.50	+13.6%	2.31	2.54	2.30	4,066
Oct 2013	2.20	−2.2%	2.20	2.20	2.20	1,000
Aug 2013	2.25	+0.9%	2.23	2.25	2.23	2,153
Jul 2013	2.23	+4.7%	2.23	2.23	2.23	700
Mar 2013	2.13	+4.9%	2.13	2.13	2.13	50
Feb 2013	2.03	+4.6%	1.94	2.03	1.94	465
Jan 2013	1.94	−3.0%	1.91	2.12	1.84	4,889
Dec 2012	2.00	−19.4%	2.36	2.36	1.95	5,876
Nov 2012	2.48	−15.4%	2.79	2.79	2.48	103
Oct 2012	2.93	+0.3%	2.92	2.93	2.92	1,987
Aug 2012	2.92	+52.9%	2.00	2.92	2.00	7,183
Jul 2012	1.91	+6.1%	1.73	1.91	1.66	4,533
Jun 2012	1.80	−11.3%	1.93	1.93	1.80	300
May 2012	2.03	−3.3%	2.03	2.03	2.03	5,000
Apr 2012	2.10	+5.0%	2.10	2.10	2.10	300
Mar 2012	2.00	+7.5%	1.86	2.10	1.86	13,256
Feb 2012	1.86	−16.2%	2.11	2.11	1.86	1,210
Jan 2012	2.22	−4.7%	2.22	2.22	2.22	100
Nov 2011	2.33	−8.6%	2.67	2.67	2.33	2,485
Oct 2011	2.55	0.0%	2.55	2.55	2.43	1,723
Sep 2011	2.55	−16.4%	2.90	2.90	2.50	4,631
Aug 2011	3.05	−4.7%	3.05	3.05	3.05	1,000
Jul 2011	3.20	−13.0%	3.60	3.75	3.20	8,312
Jun 2011	3.68	+4.5%	3.69	3.69	3.41	1,337
May 2011	3.52	+10.0%	3.05	3.52	3.05	2,486
Apr 2011	3.20	0.0%	3.05	3.66	2.90	6,872
Mar 2011	3.20	0.0%	3.05	3.20	3.05	708
Feb 2011	3.20	+8.1%	3.10	3.25	3.10	6,473
Jan 2011	2.96	−22.1%	3.80	3.80	2.96	1,257
Dec 2010	3.80	−5.0%	4.00	4.00	3.75	381
Nov 2010	4.00	+7.0%	3.92	4.28	3.92	2,479
Oct 2010	3.74	+3.0%	3.75	4.18	3.48	7,303
Sep 2010	3.63	+6.1%	3.59	4.46	3.26	19,218
Aug 2010	3.42	+0.6%	3.40	3.52	2.70	17,984
Jul 2010	3.40	−13.7%	4.00	4.62	3.40	5,568
Jun 2010	3.94	−24.2%	5.46	5.46	3.94	7,616
May 2010	5.20	−9.7%	5.50	5.95	5.12	2,072
Apr 2010	5.76	+74.5%	3.46	6.32	3.46	31,593
Mar 2010	3.30	+10.0%	3.00	3.30	2.49	16,917
Feb 2010	3.00	−4.8%	3.00	3.00	3.00	350
Jan 2010	3.15	+21.2%	2.73	3.15	2.73	4,142
Dec 2009	2.60	−39.3%	3.92	3.92	2.47	15,862
Nov 2009	4.28	+23.7%	3.62	4.72	3.62	503
Oct 2009	3.46	+9.8%	3.15	3.46	3.15	1,678
Sep 2009	3.15	−5.1%	3.46	3.50	3.14	12,615
Aug 2009	3.32	+6.8%	2.84	3.55	2.84	9,033
Jul 2009	3.11	−1.0%	3.00	3.25	2.70	21,235
Jun 2009	3.14	+82.6%	1.80	3.14	1.80	9,274
May 2009	1.72	+8.9%	1.65	1.72	1.50	2,625
Apr 2009	1.58	+32.8%	1.15	1.58	1.15	553
Mar 2009	1.19	−33.5%	1.71	1.71	1.09	1,682
Feb 2009	1.79	−16.7%	2.05	2.15	1.65	988
Jan 2009	2.15	+0.5%	2.24	2.24	1.95	953
Dec 2008	2.14	−4.9%	2.14	2.14	2.14	100
Nov 2008	2.25	−25.0%	3.15	3.15	2.25	4,275
Oct 2008	3.00	+3.8%	3.00	3.15	2.86	5,235
Sep 2008	2.89	−18.6%	3.38	3.54	2.69	9,101
Aug 2008	3.55	+13.1%	3.00	3.79	2.85	10,048
Jul 2008	3.14	−18.0%	3.75	3.75	3.08	3,810
Jun 2008	3.83	−12.6%	4.17	4.36	3.60	4,000
May 2008	4.38	+9.5%	3.81	4.61	3.62	10,839
Apr 2008	4.00	−10.7%	4.26	4.26	3.81	5,096
Mar 2008	4.48	−16.6%	5.25	5.25	4.48	889
Feb 2008	5.37	−22.5%	7.27	7.35	5.37	12,760
Jan 2008	6.93	−16.9%	8.75	9.70	6.93	43,369
Dec 2007	8.34	+76.7%	4.51	8.34	4.51	64,737
Nov 2007	4.72	+22.6%	3.67	4.78	3.67	18,315
Oct 2007	3.85	−18.9%	4.96	5.00	3.85	12,496
Sep 2007	4.75	+6.0%	4.36	5.56	4.21	60,803
Aug 2007	4.48	−0.4%	4.28	5.28	3.91	36,710
Jul 2007	4.50	−11.8%	4.85	5.29	4.15	35,290
Jun 2007	5.10	+7.4%	4.52	5.44	4.30	34,894
May 2007	4.75	−20.6%	6.02	6.02	4.21	26,544
Apr 2007	5.98	+11.6%	5.10	6.02	4.93	24,222
Mar 2007	5.36	−4.3%	5.35	5.55	3.98	38,145
Feb 2007	5.60	−21.3%	6.77	6.77	4.38	29,005
Jan 2007	7.12	–	4.06	10.69	2.65	2,12,477

₹ 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
29 Oct 2026	10.15	10.24	9.38	10.08	9.95	36,940
28 Oct 2026	10.70	10.70	9.84	9.84	9.87	68,030
27 Oct 2026	10.94	11.30	10.35	10.35	10.40	37,091
26 Oct 2026	11.70	11.70	10.77	10.89	10.88	23,503
23 Oct 2026	12.25	12.25	11.33	11.33	11.38	7,319
22 Oct 2026	11.91	12.39	11.90	11.92	11.90	8,871
21 Oct 2026	13.48	13.48	12.52	12.52	12.55	16,982
19 Oct 2026	13.85	14.53	13.17	13.17	13.29	19,773
16 Oct 2026	13.85	13.96	13.50	13.86	13.67	8,162
15 Oct 2026	14.54	14.54	13.50	14.05	13.95	13,971
14 Oct 2026	14.01	14.02	13.06	13.86	13.82	11,141
13 Oct 2026	12.85	13.59	12.31	13.36	12.77	30,655
12 Oct 2026	13.50	13.82	12.95	12.95	13.04	9,864
9 Oct 2026	14.97	14.97	13.63	13.63	13.82	53,182
8 Oct 2026	15.47	15.47	14.22	14.34	14.39	16,207
7 Oct 2026	15.36	15.38	14.51	14.96	15.00	38,352
6 Oct 2026	14.88	15.46	14.66	14.88	14.98	20,168
5 Oct 2026	14.35	15.07	13.78	14.93	14.63	69,511
1 Oct 2026	14.65	14.65	13.51	14.37	14.12	11,885
30 Sep 2026	14.92	14.92	14.01	14.01	14.37	16,264
29 Sep 2026	14.30	14.75	13.41	14.63	14.05	17,447
28 Sep 2026	14.92	14.92	13.72	14.06	14.42	34,194

Prices in ₹ per share as traded, not adjusted.