Vibrant Global Capital share price history

NSE: VGCLBSE: 538732FinanceSmall Cap

Vibrant Global Capital Limited · Face value ₹10 · Listed Oct 2014

₹54.55₹3.46 (5.96%)BSE ₹54.00

Share price at the NSE close on 30 Oct 2026. Previous close ₹58.01.

30 Oct: open ₹58.01, high ₹58.01, low ₹54.51

52-week range of BSE trades to 30 Oct 2026

₹28.10Low, 2 Mar 2026₹66.65High, 13 Aug 2026

Market cap: ₹125 Cr2,942nd largest listed
P/E: 4.63
P/B: 0.75
Dividend yield: 4.86%
ROE: 17.0%
ROCE: 16.2%
Debt to equity: 0.26
Volume, NSE: 1,11560.3% delivered

Vibrant Global Capital share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Vibrant Global Capital's share price is on record from 21 Oct 2014, when it closed at ₹20.00, to 30 Oct 2026. Its highest close was ₹124.15 on 8 Jan 2024 and its lowest ₹16.60 on 24 Dec 2020. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	54.55	+49.1%	63.48	30.05	36.75	66.65	28.10	44,47,713
2025BSE close	36.58	−45.9%	66.43	36.06	67.01	69.49	34.50	28,05,726
2024BSE close	67.66	−37.8%	124.15	63.54	113.90	127.90	60.00	79,16,228
2023BSE close	108.77	+108.8%	122.43	46.00	58.00	134.42	43.11	12,89,669
2022BSE close	52.10	−0.1%	70.50	44.75	54.75	73.85	43.00	6,02,717
2021BSE close	52.15	+159.5%	74.40	19.25	21.10	76.50	19.25	7,57,698
2020BSE close	20.10	−55.3%	44.00	16.60	44.00	44.00	15.95	91,24,835
2019BSE close	45.00	−25.0%	63.00	43.70	63.00	63.00	41.55	3,38,465
2018BSE close	60.00	0.0%	80.00	44.00	60.00	80.00	40.20	4,88,710
2017BSE close	60.00	+196.3%	70.00	18.00	20.75	70.00	17.00	82,17,000
2016BSE close	20.25	+6.6%	23.70	17.50	19.00	23.70	17.50	24,96,000
2015BSE close	19.00	+0.5%	25.00	17.25	17.50	25.25	17.00	37,50,000
2014BSE close	18.90	–	20.00	18.90	19.40	21.00	17.35	42,12,000

₹ 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. 2017 is from its first session, 16 Jan 2017. 2014 is from its first session, 21 Oct 2014. The 2016 close is its last trade, on 7 Dec 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	54.55	+12.1%	49.40	59.58	45.65	26,64,880
Sep 2026	48.66	−15.9%	57.07	60.70	45.00	73,144
Aug 2026BSE close	57.87	+14.3%	50.67	66.65	50.10	2,71,456
Jul 2026BSE close	50.64	−11.5%	57.59	58.90	49.05	43,470
Jun 2026BSE close	57.19	+9.0%	52.25	57.22	44.50	84,088
May 2026BSE close	52.46	+1.7%	51.60	59.50	48.50	1,52,459
Apr 2026BSE close	51.60	+70.8%	35.80	52.87	31.26	5,98,265
Mar 2026BSE close	30.21	−9.8%	28.10	34.69	28.10	1,80,481
Feb 2026BSE close	33.50	−6.9%	34.35	40.44	31.61	1,60,462
Jan 2026BSE close	35.99	−1.6%	36.75	37.99	30.00	2,19,008
Dec 2025BSE close	36.58	−8.0%	39.00	42.30	34.50	1,14,864
Nov 2025BSE close	39.74	−6.7%	41.76	43.50	38.11	85,871
Oct 2025BSE close	42.61	+4.6%	41.20	44.94	40.01	90,661
Sep 2025BSE close	40.72	−0.7%	41.06	43.00	39.05	80,280
Aug 2025BSE close	41.01	−7.1%	44.95	46.50	40.50	75,152
Jul 2025BSE close	44.14	−7.3%	47.99	48.43	44.00	70,851
Jun 2025BSE close	47.61	+7.0%	46.80	48.49	43.00	2,02,649
May 2025BSE close	44.51	+2.3%	43.27	56.25	39.25	1,61,234
Apr 2025BSE close	43.50	+14.7%	38.99	48.50	38.99	1,16,491
Mar 2025BSE close	37.91	−19.7%	48.15	54.53	35.00	11,05,975
Feb 2025BSE close	47.22	−21.3%	60.00	62.90	44.85	3,30,434
Jan 2025BSE close	60.00	−11.3%	67.01	69.49	54.09	3,71,264
Dec 2024BSE close	67.66	+1.5%	66.72	71.50	65.00	2,67,005
Nov 2024BSE close	66.64	−1.3%	68.95	75.80	63.05	4,71,309
Oct 2024BSE close	67.50	−10.7%	76.50	77.00	60.00	7,09,928
Sep 2024BSE close	75.56	−2.8%	78.01	79.25	72.60	12,64,578
Aug 2024BSE close	77.72	−11.7%	89.00	89.00	75.00	12,44,419
Jul 2024BSE close	87.99	−3.0%	92.95	114.00	81.00	9,14,438
Jun 2024BSE close	90.67	+10.2%	86.00	93.00	75.05	5,51,626
May 2024BSE close	82.25	−24.6%	111.90	111.90	79.05	5,08,299
Apr 2024BSE close	109.14	+34.1%	80.50	123.00	80.29	8,14,779
Mar 2024BSE close	81.38	+3.0%	82.89	89.00	67.75	2,38,241
Feb 2024BSE close	78.98	−11.3%	87.00	89.10	73.57	5,59,197
Jan 2024BSE close	89.00	−18.2%	113.90	127.90	82.90	3,72,409
Dec 2023BSE close	108.77	+24.2%	87.20	134.42	81.02	3,05,625
Nov 2023BSE close	87.55	+28.1%	73.84	110.00	67.56	2,57,304
Oct 2023BSE close	68.32	+2.2%	66.84	79.85	63.03	1,83,419
Sep 2023BSE close	66.84	+0.6%	70.50	76.00	62.55	60,375
Aug 2023BSE close	66.47	+12.6%	64.40	83.45	54.05	1,79,273
Jul 2023BSE close	59.01	+22.8%	48.05	61.60	46.00	43,340
Jun 2023BSE close	48.05	−0.1%	50.10	55.85	47.20	27,506
May 2023BSE close	48.10	−14.3%	59.00	59.00	48.00	36,542
Apr 2023BSE close	56.11	−4.4%	61.35	66.00	52.02	34,991
Mar 2023BSE close	58.70	+20.2%	51.45	59.00	43.11	1,08,923
Feb 2023BSE close	48.85	−6.4%	49.20	54.90	43.25	16,777
Jan 2023BSE close	52.20	+0.2%	58.00	59.00	45.05	35,594
Dec 2022BSE close	52.10	+1.1%	54.30	59.00	46.00	25,768
Nov 2022BSE close	51.55	−2.3%	56.85	58.95	46.05	35,092
Oct 2022BSE close	52.75	+1.5%	55.00	68.80	49.10	26,525
Sep 2022BSE close	51.95	+11.8%	47.90	57.70	43.00	1,02,244
Aug 2022BSE close	46.45	−6.2%	50.95	55.80	44.00	36,791
Jul 2022BSE close	49.50	−3.6%	53.65	53.65	43.50	52,238
Jun 2022BSE close	51.35	+7.5%	47.75	73.00	46.00	75,478
May 2022BSE close	47.75	−12.8%	52.05	59.60	47.45	25,119
Apr 2022BSE close	54.75	+11.3%	49.20	60.50	46.90	24,592
Mar 2022BSE close	49.20	−0.5%	49.45	56.00	47.85	12,240
Feb 2022BSE close	49.45	−13.5%	59.50	63.65	46.80	53,307
Jan 2022BSE close	57.15	+9.6%	54.75	73.85	52.50	1,33,323
Dec 2021BSE close	52.15	−5.2%	55.00	59.70	48.20	33,551
Nov 2021BSE close	55.00	−6.6%	58.90	70.20	53.00	8,537
Oct 2021BSE close	58.90	−13.4%	68.00	71.40	56.10	96,190
Sep 2021BSE close	68.00	+4.6%	65.00	73.35	60.30	25,398
Aug 2021BSE close	65.00	+1.9%	65.00	76.50	52.35	50,196
Jul 2021BSE close	63.80	+11.9%	59.80	71.00	52.55	64,847
Jun 2021BSE close	57.00	+15.9%	50.15	66.30	49.00	39,819
May 2021BSE close	49.20	+35.9%	36.90	49.20	36.90	2,388
Apr 2021BSE close	36.20	+70.8%	22.25	38.40	22.25	6,984
Mar 2021BSE close	21.20	−17.5%	25.70	25.70	19.25	2,79,585
Feb 2021BSE close	25.70	+11.5%	21.90	25.70	20.75	1,28,827
Jan 2021BSE close	23.05	+14.7%	21.10	27.20	21.10	21,376
Dec 2020BSE close	20.10	+14.9%	16.65	20.10	15.95	90,25,361
Nov 2020BSE close	17.50	−4.4%	18.30	18.50	16.00	12,120
Oct 2020BSE close	18.30	−1.1%	18.50	18.75	18.00	13,085
Sep 2020BSE close	18.50	−6.8%	19.75	19.75	17.90	5,198
Aug 2020BSE close	19.85	0.0%	19.85	19.85	19.85	504
Jul 2020BSE close	19.85	−0.8%	20.90	20.90	19.00	6,372
Jun 2020BSE close	20.00	−24.5%	26.50	26.50	18.70	2,064
May 2020BSE close	26.50	−1.9%	27.00	27.00	26.50	84
Apr 2020BSE close	27.00	−15.1%	31.00	31.00	27.00	18
Mar 2020BSE close	31.80	−19.5%	39.00	39.00	31.80	60,005
Feb 2020BSE close	39.50	0.0%	39.50	39.50	39.50	2
Jan 2020BSE close	39.50	−12.2%	44.00	44.00	39.50	22
Dec 2019BSE close	45.00	−1.3%	45.00	45.00	45.00	58
Nov 2019BSE close	45.60	−5.2%	48.00	48.00	45.60	45
Oct 2019BSE close	48.10	+10.1%	45.85	48.10	41.55	2,10,982
Sep 2019BSE close	43.70	−5.0%	46.00	46.00	43.70	36,337
Aug 2019BSE close	46.00	0.0%	45.95	46.00	45.95	10,001
Jul 2019BSE close	46.00	0.0%	48.00	48.00	46.00	101
Jun 2019BSE close	46.00	−5.5%	46.30	46.30	44.00	209
May 2019BSE close	48.70	−5.0%	48.70	51.25	48.70	10
Apr 2019BSE close	51.25	−10.1%	55.00	57.00	46.45	36,807
Mar 2019BSE close	57.00	−3.2%	61.35	61.35	57.00	403
Feb 2019BSE close	58.90	−5.0%	58.90	58.90	58.90	1
Jan 2019BSE close	62.00	+3.3%	63.00	63.00	62.00	43,511
Dec 2018BSE close	60.00	+3.7%	60.70	60.70	56.60	41,607
Nov 2018BSE close	57.85	+18.1%	51.45	57.85	51.40	6,027
Oct 2018BSE close	49.00	0.0%	49.00	49.00	49.00	5,000
Sep 2018BSE close	49.00	−3.9%	50.45	50.50	47.10	1,15,047
Aug 2018BSE close	51.00	−15.2%	63.15	66.30	48.90	7,744
Jul 2018BSE close	60.15	+14.9%	50.00	60.15	49.75	2,414
Jun 2018BSE close	52.35	−16.9%	66.00	69.00	49.00	22,254
May 2018BSE close	63.00	+5.8%	69.50	70.00	48.00	18,904
Apr 2018BSE close	59.55	+12.4%	52.90	62.00	40.20	37,724
Mar 2018BSE close	53.00	−24.0%	69.70	74.95	50.00	74,427
Feb 2018BSE close	69.70	−0.6%	63.30	79.50	54.00	97,562
Jan 2018BSE close	70.10	+16.8%	60.00	80.00	60.00	60,000
Dec 2017BSE close	60.00	+24.6%	41.10	70.00	40.00	1,38,000
Nov 2017BSE close	48.15	+31.9%	35.00	48.15	33.00	27,000
Oct 2017BSE close	36.50	+9.9%	30.00	36.50	30.00	12,000
Sep 2017BSE close	33.20	−9.0%	36.90	36.90	32.05	1,20,000
Aug 2017BSE close	36.50	−23.2%	46.10	46.10	36.00	1,02,000
Jul 2017BSE close	47.55	−3.7%	50.00	51.95	47.55	1,02,000
Jun 2017BSE close	49.40	+174.4%	18.00	52.35	17.00	60,54,000
May 2017BSE close	18.00	−5.3%	19.00	19.00	18.00	1,92,000
Apr 2017BSE close	19.00	−2.6%	20.00	20.00	19.00	2,46,000
Mar 2017BSE close	19.50	−6.0%	20.50	20.50	18.50	8,94,000
Feb 2017BSE close	20.75	+1.7%	19.50	22.20	19.50	1,62,000
Jan 2017BSE close	20.40	+0.7%	20.75	20.75	19.50	1,68,000
Dec 2016BSE close	20.25	−3.6%	21.00	21.50	20.25	84,000
Nov 2016BSE close	21.00	−1.2%	21.00	21.00	20.50	60,000
Oct 2016BSE close	21.25	−5.6%	21.50	21.50	20.75	1,20,000
Sep 2016BSE close	22.50	+7.1%	21.50	22.50	21.25	1,92,000
Aug 2016BSE close	21.00	−4.5%	21.00	21.80	21.00	18,000
Jul 2016BSE close	22.00	−1.1%	21.00	23.50	19.25	1,26,000
Jun 2016BSE close	22.25	+9.9%	20.20	23.70	20.00	4,68,000
May 2016BSE close	20.25	−6.9%	22.00	22.00	19.90	3,30,000
Apr 2016BSE close	21.75	−1.1%	22.00	23.25	21.75	1,26,000
Mar 2016BSE close	22.00	+16.4%	19.00	23.25	19.00	4,38,000
Feb 2016BSE close	18.90	+8.0%	18.50	19.50	18.50	3,84,000
Jan 2016BSE close	17.50	−7.9%	19.00	19.00	17.50	1,50,000
Dec 2015BSE close	19.00	−15.6%	21.50	21.50	19.00	1,74,000
Nov 2015BSE close	22.50	+15.4%	19.00	22.75	19.00	1,50,000
Oct 2015BSE close	19.50	−4.9%	20.50	21.50	19.00	6,00,000
Sep 2015BSE close	20.50	−2.4%	20.00	20.50	19.50	8,28,000
Aug 2015BSE close	21.00	0.0%	20.00	24.00	20.00	1,32,000
Jul 2015BSE close	21.00	−12.5%	24.00	24.00	21.00	42,000
Jun 2015BSE close	24.00	−4.0%	25.25	25.25	23.00	2,52,000
May 2015BSE close	25.00	+19.0%	22.50	25.00	21.00	48,000
Apr 2015BSE close	21.00	−6.7%	20.60	22.00	20.60	2,22,000
Mar 2015BSE close	22.50	+30.4%	19.00	22.50	18.00	12,00,000
Feb 2015BSE close	17.25	−13.8%	18.50	19.00	17.00	42,000
Jan 2015BSE close	20.00	+5.8%	17.50	20.00	17.50	60,000
Dec 2014BSE close	18.90	−4.3%	19.75	19.75	17.35	1,68,000
Nov 2014BSE close	19.75	+2.6%	19.90	20.00	19.00	10,98,000
Oct 2014BSE close	19.25	–	19.40	21.00	19.00	29,46,000

₹ 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
30 Oct 2026	58.01	58.01	54.51	54.55	55.34	1,115	60.3%
29 Oct 2026	54.00	58.50	54.00	58.01	57.18	6,653	98.8%
28 Oct 2026	58.99	58.99	53.30	54.00	54.04	3,937	51.2%
27 Oct 2026	59.57	59.58	53.50	54.67	56.03	47,512	76.3%
26 Oct 2026	50.10	55.38	48.51	54.17	53.47	6,847	94.1%
23 Oct 2026	52.00	52.00	48.00	50.35	49.62	1,223	71.6%
22 Oct 2026	47.00	49.99	47.00	49.76	49.83	2,283	77.1%
21 Oct 2026	51.25	51.25	47.70	47.77	49.04	2,783	78.5%
19 Oct 2026	50.00	50.00	50.00	50.00	50.00	10,350	100.0%
16 Oct 2026	52.95	52.95	49.49	50.00	50.00	6,40,013	98.3%
15 Oct 2026	51.94	52.50	49.43	49.99	50.00	2,17,785	98.5%
14 Oct 2026	50.00	50.50	49.00	49.89	50.00	6,08,705	99.4%
13 Oct 2026	52.00	52.52	47.61	49.99	50.00	3,26,455	97.8%
12 Oct 2026	49.90	53.00	49.11	50.00	50.00	3,88,881	97.1%
9 Oct 2026	48.08	52.88	48.03	49.99	49.99	3,62,279	93.7%
8 Oct 2026	54.90	54.97	48.03	48.08	50.41	29,574	82.7%
7 Oct 2026	47.58	49.98	47.58	49.98	49.53	5,350	100.0%
6 Oct 2026	49.48	49.48	45.83	47.60	46.09	325	92.3%
5 Oct 2026	45.65	48.37	45.65	48.02	46.79	906	75.5%
1 Oct 2026	49.40	49.40	46.23	47.89	47.66	1,904	94.5%
30 Sep 2026	49.50	49.50	47.00	48.66	48.49	4,089	100.0%
29 Sep 2026	46.85	47.66	46.58	47.50	46.99	1,959	99.9%

Prices in ₹ per share as traded, not adjusted.