Virat Industries share price history

NSE: VIRATBSE: 530521Textiles & ApparelsSmall Cap

Virat Industries Limited · Face value ₹10 · Listed Jun 1995

₹414.20₹9.75 (2.30%)BSE ₹415.05

Share price at the NSE close on 30 Oct 2026. Previous close ₹423.95.

30 Oct: open ₹420.00, high ₹434.95, low ₹411.05

52-week range of BSE trades to 30 Oct 2026

₹293.15Low, 13 Mar 2026₹660.00High, 31 Oct 2025

Next results date: the board meets on 5 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹602 Cr1,942nd largest listed
P/E: 97.22
P/B: 4.60
Dividend yield: Nonein the last 12 months
ROE: 7.9%
ROCE: 1.3%
Debt to equity: 0.00
Volume, NSE: 3,83282.2% delivered

Virat Industries share price by year, month and day

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

Virat Industries' share price is on record from 2 Jan 2007, when it closed at ₹9.50, to 30 Oct 2026. Its highest close was ₹843.65 on 5 Sep 2025 and its lowest ₹7.75 on 18 Mar 2008. 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	414.20	−14.2%	550.00	300.00	481.00	552.95	268.05	9,81,390
2025BSE close	482.95	+21.3%	843.65	293.60	408.85	883.20	278.95	6,52,090
2024BSE close	398.00	+104.6%	525.70	130.15	203.40	535.00	127.00	14,06,839
2023BSE close	194.50	−12.0%	260.00	182.50	221.00	260.00	177.50	7,05,526
2022BSE close	221.00	+177.3%	271.20	78.30	81.00	282.60	75.30	29,52,614
2021BSE close	79.70	+89.1%	82.50	31.35	41.60	87.95	30.10	16,59,441
2020BSE close	42.15	−32.9%	69.90	20.35	62.95	73.95	19.35	2,34,914
2019BSE close	62.85	−18.0%	76.00	38.35	75.00	79.50	34.15	2,66,687
2018BSE close	76.60	−60.3%	204.30	75.15	188.10	214.00	70.05	4,43,227
2017BSE close	192.90	+155.2%	199.60	77.00	77.50	205.00	75.70	15,30,749
2016BSE close	75.60	−47.7%	146.70	67.00	140.50	153.70	67.00	7,91,061
2015BSE close	144.50	+220.4%	151.70	49.05	47.70	156.90	42.55	15,26,025
2014BSE close	45.10	+28.9%	65.85	29.15	36.65	74.80	28.00	7,29,959
2013BSE close	35.00	+93.9%	39.95	17.20	17.65	40.85	16.75	1,27,633
2012BSE close	18.05	+31.2%	21.00	12.65	13.31	21.00	12.20	2,62,254
2011BSE close	13.76	−19.8%	19.34	12.30	17.85	20.20	11.26	4,55,873
2010BSE close	17.15	+29.4%	63.60	12.50	13.90	65.90	11.48	27,00,896
2009BSE close	13.25	+35.9%	15.00	8.06	9.45	15.01	7.66	2,02,516
2008BSE close	9.75	−35.0%	17.72	7.75	15.70	18.45	7.60	5,46,258
2007BSE close	14.99	–	16.87	7.80	9.26	17.71	7.27	9,79,556

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	414.20	+22.1%	340.00	446.85	323.95	2,27,621
Sep 2026	339.20	−24.6%	448.35	476.50	331.60	1,68,039
Aug 2026BSE close	449.90	+32.7%	354.90	494.40	268.05	2,79,688
Jul 2026BSE close	339.15	−14.3%	378.00	413.10	301.00	47,119
Jun 2026BSE close	395.90	−16.3%	472.80	494.70	375.90	33,170
May 2026BSE close	472.80	−11.0%	525.05	550.00	460.00	34,566
Apr 2026BSE close	531.35	+59.1%	349.90	552.95	333.20	83,121
Mar 2026BSE close	334.00	−17.5%	371.10	433.40	293.15	53,106
Feb 2026BSE close	405.00	−11.9%	438.10	478.80	362.05	40,820
Jan 2026BSE close	459.95	−4.8%	481.00	498.70	434.05	14,140
Dec 2025BSE close	482.95	−16.7%	583.65	583.65	476.85	27,584
Nov 2025BSE close	579.70	−9.9%	643.10	654.95	546.30	23,577
Oct 2025BSE close	643.10	+4.3%	627.45	741.15	600.15	57,691
Sep 2025BSE close	616.60	−22.8%	828.00	883.20	602.10	1,00,876
Aug 2025BSE close	798.85	+31.2%	600.00	798.85	580.00	77,075
Jul 2025BSE close	609.05	+16.7%	548.15	643.00	546.65	64,902
Jun 2025BSE close	522.05	+12.2%	465.10	534.40	437.05	1,21,759
May 2025BSE close	465.15	+18.7%	392.00	494.00	392.00	29,526
Apr 2025BSE close	392.00	+28.1%	306.00	436.40	306.00	58,616
Mar 2025BSE close	306.00	−9.5%	331.35	331.35	305.40	34,269
Feb 2025BSE close	338.10	−13.3%	389.95	400.00	278.95	17,852
Jan 2025BSE close	390.00	−2.0%	408.85	437.00	379.75	38,363
Dec 2024BSE close	398.00	−7.9%	432.75	445.85	380.05	47,233
Nov 2024BSE close	432.30	−14.4%	515.40	535.00	397.25	56,280
Oct 2024BSE close	505.30	+60.9%	329.75	505.30	328.90	4,85,798
Sep 2024BSE close	314.05	+109.4%	148.50	314.05	127.00	4,80,860
Aug 2024BSE close	150.00	−7.8%	169.80	177.75	145.00	14,189
Jul 2024BSE close	162.65	−3.1%	166.00	188.00	150.00	34,793
Jun 2024BSE close	167.90	+11.2%	146.00	181.00	143.10	55,247
May 2024BSE close	151.00	+1.2%	149.00	169.00	130.00	29,108
Apr 2024BSE close	149.25	+2.9%	145.00	151.00	136.00	31,895
Mar 2024BSE close	145.00	−2.1%	147.30	165.90	133.60	93,474
Feb 2024BSE close	148.10	−15.1%	180.00	184.80	142.10	39,377
Jan 2024BSE close	174.45	−10.3%	203.40	208.00	170.45	38,585
Dec 2023BSE close	194.50	−7.5%	215.90	218.10	181.30	26,101
Nov 2023BSE close	210.25	+0.3%	210.00	228.80	195.20	34,277
Oct 2023BSE close	209.55	−8.0%	229.45	236.00	197.65	34,364
Sep 2023BSE close	227.85	+4.2%	215.20	244.40	206.00	61,037
Aug 2023BSE close	218.75	+1.3%	215.00	244.00	197.55	76,234
Jul 2023BSE close	216.00	−1.5%	222.00	229.45	205.10	17,058
Jun 2023BSE close	219.40	+4.5%	222.00	234.70	203.40	22,068
May 2023BSE close	210.00	−11.4%	241.30	241.30	202.40	23,767
Apr 2023BSE close	236.90	+7.7%	220.00	250.00	177.50	2,86,113
Mar 2023BSE close	219.95	−6.4%	234.90	243.10	192.10	57,213
Feb 2023BSE close	234.90	−3.5%	238.65	260.00	217.00	37,766
Jan 2023BSE close	243.50	+10.2%	221.00	258.95	205.10	29,528
Dec 2022BSE close	221.00	−6.4%	241.00	245.40	202.00	25,032
Nov 2022BSE close	236.15	−4.6%	244.95	256.05	225.30	39,758
Oct 2022BSE close	247.65	+7.3%	240.40	264.90	220.00	44,032
Sep 2022BSE close	230.80	+3.1%	232.00	282.60	220.00	76,147
Aug 2022BSE close	223.95	+10.9%	196.20	235.00	190.00	40,340
Jul 2022BSE close	202.00	−1.0%	207.00	208.90	190.00	24,316
Jun 2022BSE close	204.00	−2.5%	205.00	224.00	187.50	52,175
May 2022BSE close	209.15	+31.4%	159.05	240.00	152.00	2,01,347
Apr 2022BSE close	159.15	+2.2%	155.05	178.90	135.10	1,00,110
Mar 2022BSE close	155.80	+16.8%	139.10	179.80	125.30	3,15,464
Feb 2022BSE close	133.40	+67.2%	81.30	133.40	76.00	17,37,927
Jan 2022BSE close	79.80	+0.1%	81.00	99.95	75.30	2,95,966
Dec 2021BSE close	79.70	+30.7%	57.15	85.00	56.00	1,48,006
Nov 2021BSE close	61.00	−8.4%	68.00	70.00	54.20	32,794
Oct 2021BSE close	66.60	+14.4%	60.25	87.95	54.30	1,87,627
Sep 2021BSE close	58.20	+35.3%	43.00	61.90	41.30	2,39,600
Aug 2021BSE close	43.00	−6.4%	49.70	50.70	40.00	80,879
Jul 2021BSE close	45.95	+20.8%	38.05	58.00	32.00	4,30,652
Jun 2021BSE close	38.05	−0.3%	39.00	43.40	34.00	89,641
May 2021BSE close	38.15	+8.5%	36.50	51.00	32.10	2,80,072
Apr 2021BSE close	35.15	−4.9%	39.80	42.00	30.10	54,460
Mar 2021BSE close	36.95	−11.1%	42.00	48.00	36.00	39,769
Feb 2021BSE close	41.55	−3.4%	46.80	46.80	34.60	29,577
Jan 2021BSE close	43.00	+2.0%	41.60	46.80	37.15	46,364
Dec 2020BSE close	42.15	+27.7%	33.00	44.90	31.45	52,256
Nov 2020BSE close	33.00	+10.0%	27.50	35.55	27.00	14,456
Oct 2020BSE close	30.00	+0.2%	28.55	34.50	26.55	16,243
Sep 2020BSE close	29.95	+0.8%	30.95	31.40	26.20	11,567
Aug 2020BSE close	29.70	+10.0%	26.05	34.15	26.00	27,410
Jul 2020BSE close	27.00	−20.1%	34.95	35.30	26.10	6,935
Jun 2020BSE close	33.80	+43.2%	24.50	39.50	24.50	21,252
May 2020BSE close	23.60	−29.0%	31.60	33.15	22.05	5,430
Apr 2020BSE close	33.25	+50.8%	22.00	38.15	22.00	7,658
Mar 2020BSE close	22.05	−51.2%	46.00	46.80	19.35	46,978
Feb 2020BSE close	45.20	−24.7%	60.00	65.90	41.15	14,335
Jan 2020BSE close	60.00	−4.5%	62.95	73.95	58.40	10,394
Dec 2019BSE close	62.85	+14.7%	56.00	76.00	56.00	26,435
Nov 2019BSE close	54.80	+12.5%	54.90	57.00	40.40	21,342
Oct 2019BSE close	48.70	+13.3%	41.00	53.90	38.05	15,544
Sep 2019BSE close	43.00	−7.6%	40.75	52.00	36.25	7,126
Aug 2019BSE close	46.55	+7.9%	43.50	54.05	34.15	15,701
Jul 2019BSE close	43.15	+0.9%	49.45	58.85	40.00	26,169
Jun 2019BSE close	42.75	+0.2%	41.95	50.65	40.05	21,600
May 2019BSE close	42.65	−27.5%	51.55	60.55	42.00	38,907
Apr 2019BSE close	58.85	+0.1%	58.35	61.85	51.00	11,650
Mar 2019BSE close	58.80	−2.3%	60.20	74.05	54.00	61,538
Feb 2019BSE close	60.20	−13.9%	73.80	74.90	50.80	8,606
Jan 2019BSE close	69.95	−8.7%	75.00	79.50	61.25	12,069
Dec 2018BSE close	76.60	−9.3%	80.05	94.50	70.05	12,766
Nov 2018BSE close	84.45	−6.3%	90.05	99.00	75.50	15,994
Oct 2018BSE close	90.10	−2.1%	92.25	119.95	85.00	22,807
Sep 2018BSE close	92.00	−23.3%	123.95	123.95	88.05	23,342
Aug 2018BSE close	120.00	−1.2%	121.00	126.50	111.00	19,928
Jul 2018BSE close	121.45	−8.3%	130.10	145.50	115.60	16,264
Jun 2018BSE close	132.45	−11.8%	150.00	158.50	124.00	19,278
May 2018BSE close	150.15	−14.9%	182.00	182.00	143.80	26,507
Apr 2018BSE close	176.40	+8.2%	168.00	191.85	161.10	28,467
Mar 2018BSE close	163.00	−8.0%	180.00	180.05	153.00	37,825
Feb 2018BSE close	177.25	−5.5%	184.90	200.00	172.00	73,141
Jan 2018BSE close	187.55	−2.8%	188.10	214.00	185.00	1,46,908
Dec 2017BSE close	192.90	+29.1%	150.10	205.00	150.10	1,27,122
Nov 2017BSE close	149.45	+24.7%	124.95	157.80	115.00	1,06,703
Oct 2017BSE close	119.80	−3.3%	120.00	125.00	112.00	94,456
Sep 2017BSE close	123.95	−8.3%	135.00	144.00	116.05	79,085
Aug 2017BSE close	135.15	−6.3%	147.00	154.00	125.00	43,882
Jul 2017BSE close	144.20	−7.0%	156.50	165.00	140.50	1,07,823
Jun 2017BSE close	155.10	+26.3%	122.00	169.00	116.25	2,75,529
May 2017BSE close	122.80	−5.5%	130.00	142.00	115.10	1,73,210
Apr 2017BSE close	130.00	+20.4%	109.90	141.85	105.00	2,12,395
Mar 2017BSE close	108.00	+8.9%	99.00	113.00	98.95	1,81,071
Feb 2017BSE close	99.15	+21.5%	86.50	103.45	82.50	1,01,533
Jan 2017BSE close	81.60	+7.9%	77.50	90.90	75.70	27,940
Dec 2016BSE close	75.60	−8.8%	77.05	85.60	70.00	19,540
Nov 2016BSE close	82.90	−7.8%	85.05	104.90	68.30	75,653
Oct 2016BSE close	89.90	+4.5%	86.50	96.00	80.00	46,209
Sep 2016BSE close	86.05	+2.2%	83.55	93.90	80.00	34,882
Aug 2016BSE close	84.20	−9.7%	95.85	99.45	80.10	46,584
Jul 2016BSE close	93.25	−6.0%	102.00	120.00	93.00	63,475
Jun 2016BSE close	99.20	−14.6%	117.90	118.90	91.30	38,147
May 2016BSE close	116.20	+22.7%	94.00	125.40	86.20	85,585
Apr 2016BSE close	94.70	+22.8%	81.40	110.50	79.45	45,363
Mar 2016BSE close	77.10	+15.1%	67.00	87.10	67.00	65,199
Feb 2016BSE close	67.00	−39.3%	112.50	115.90	67.00	80,979
Jan 2016BSE close	110.40	−23.6%	140.50	153.70	105.00	1,89,445
Dec 2015BSE close	144.50	+46.8%	98.75	156.90	98.00	7,76,222
Nov 2015BSE close	98.45	+39.6%	68.10	100.00	65.10	2,96,801
Oct 2015BSE close	70.50	+15.1%	62.50	72.00	60.05	36,044
Sep 2015BSE close	61.25	−1.4%	62.00	70.20	57.40	36,615
Aug 2015BSE close	62.10	+5.1%	59.00	70.00	55.45	43,521
Jul 2015BSE close	59.10	+15.0%	52.50	68.40	50.00	34,771
Jun 2015BSE close	51.40	−5.7%	53.00	58.50	50.10	31,336
May 2015BSE close	54.50	+2.9%	52.95	56.70	51.00	33,166
Apr 2015BSE close	52.95	−3.5%	50.30	59.80	50.00	38,034
Mar 2015BSE close	54.85	−2.9%	61.30	62.00	50.10	11,560
Feb 2015BSE close	56.50	−8.9%	62.00	68.00	56.00	47,265
Jan 2015BSE close	62.00	+37.5%	47.70	69.40	42.55	1,40,690
Dec 2014BSE close	45.10	−29.8%	74.80	74.80	43.10	67,004
Nov 2014BSE close	64.20	+31.0%	49.90	69.30	46.50	1,21,270
Oct 2014BSE close	49.00	+4.9%	45.55	51.90	40.55	47,890
Sep 2014BSE close	46.70	−5.0%	50.90	52.00	43.00	1,32,145
Aug 2014BSE close	49.15	+19.6%	42.90	56.95	37.00	78,070
Jul 2014BSE close	41.10	+11.8%	37.00	49.80	35.00	51,504
Jun 2014BSE close	36.75	−14.2%	38.00	41.90	35.15	22,107
May 2014BSE close	42.85	+27.9%	32.50	42.90	32.25	74,717
Apr 2014BSE close	33.50	+5.5%	32.75	37.20	29.30	17,680
Mar 2014BSE close	31.75	+3.8%	31.00	40.20	28.85	80,314
Feb 2014BSE close	30.60	−12.9%	35.00	39.00	30.00	18,851
Jan 2014BSE close	35.15	+0.4%	36.65	38.00	28.00	18,407
Dec 2013BSE close	35.00	+14.4%	32.10	40.85	31.00	33,914
Nov 2013BSE close	30.60	+26.2%	24.25	30.60	24.25	20,535
Oct 2013BSE close	24.25	+1.0%	24.00	25.15	21.90	11,807
Sep 2013BSE close	24.00	−4.0%	26.00	26.05	21.95	11,502
Aug 2013BSE close	25.00	+16.8%	22.00	25.90	21.00	5,553
Jul 2013BSE close	21.40	+7.0%	21.00	22.00	20.00	2,949
Jun 2013BSE close	20.00	+5.8%	19.80	20.45	18.55	1,851
May 2013BSE close	18.90	+4.4%	17.50	18.90	17.50	6,501
Apr 2013BSE close	18.10	+0.6%	18.00	18.95	16.75	8,145
Mar 2013BSE close	18.00	−7.5%	20.00	20.00	17.30	7,814
Feb 2013BSE close	19.45	+5.1%	18.05	19.45	18.00	6,909
Jan 2013BSE close	18.50	+2.5%	17.65	20.40	17.35	10,153
Dec 2012BSE close	18.05	−5.5%	19.00	20.45	17.45	23,724
Nov 2012BSE close	19.10	+13.7%	16.00	21.00	16.00	24,774
Oct 2012BSE close	16.80	−6.7%	18.50	19.35	15.70	10,212
Sep 2012BSE close	18.00	+10.8%	15.50	18.25	14.75	11,898
Aug 2012BSE close	16.25	−6.9%	16.60	18.80	15.25	17,929
Jul 2012BSE close	17.45	+1.7%	17.60	18.45	15.95	9,409
Jun 2012BSE close	17.15	+14.2%	15.75	17.60	14.65	22,122
May 2012BSE close	15.02	+11.3%	13.99	15.21	12.20	68,854
Apr 2012BSE close	13.50	−2.2%	13.80	14.46	13.31	2,400
Mar 2012BSE close	13.80	−2.5%	13.70	14.75	13.16	17,436
Feb 2012BSE close	14.16	+4.1%	13.65	15.11	13.30	40,561
Jan 2012BSE close	13.60	−1.2%	13.31	14.70	12.75	12,935
Dec 2011BSE close	13.76	−1.7%	14.20	14.95	13.50	9,704
Nov 2011BSE close	14.00	+4.5%	13.50	14.45	12.51	15,195
Oct 2011BSE close	13.40	−2.1%	12.51	14.49	12.51	14,643
Sep 2011BSE close	13.69	+1.6%	12.55	14.80	12.50	18,069
Aug 2011BSE close	13.48	−3.7%	13.20	13.90	12.00	47,966
Jul 2011BSE close	14.00	−0.4%	14.25	15.25	12.65	8,398
Jun 2011BSE close	14.05	−8.8%	15.50	16.45	13.00	46,130
May 2011BSE close	15.40	−9.9%	16.00	16.70	14.10	22,511
Apr 2011BSE close	17.10	+17.5%	14.50	20.20	13.00	35,930
Mar 2011BSE close	14.55	+6.6%	13.75	16.00	11.26	80,097
Feb 2011BSE close	13.65	−2.2%	14.00	15.00	12.49	1,28,357
Jan 2011BSE close	13.95	−18.7%	17.85	18.30	13.70	28,873
Dec 2010BSE close	17.15	−17.1%	20.70	21.90	15.35	94,446
Nov 2010BSE close	20.70	−19.8%	27.00	29.10	20.65	38,271
Oct 2010BSE close	25.80	−20.6%	31.25	34.35	25.80	36,114
Sep 2010BSE close	32.50	−27.5%	46.90	46.90	31.60	1,26,159
Aug 2010BSE close	44.80	+2.5%	45.85	65.90	41.05	9,33,682
Jul 2010BSE close	43.70	+59.5%	26.30	48.70	26.05	7,64,055
Jun 2010BSE close	27.40	+0.6%	27.25	28.25	20.30	1,25,899
May 2010BSE close	27.25	+2.1%	26.90	43.25	26.00	3,27,937
Apr 2010BSE close	26.70	+111.9%	13.55	26.70	13.00	1,44,472
Mar 2010BSE close	12.60	−12.1%	14.20	15.10	11.48	28,482
Feb 2010BSE close	14.33	+5.4%	14.26	15.70	13.62	22,573
Jan 2010BSE close	13.59	+2.6%	13.90	18.20	13.31	58,806
Dec 2009BSE close	13.25	+18.8%	11.60	14.50	11.36	39,050
Nov 2009BSE close	11.15	−5.1%	11.35	12.72	10.80	16,642
Oct 2009BSE close	11.75	−0.6%	11.50	13.88	11.40	15,191
Sep 2009BSE close	11.82	+6.5%	11.10	12.90	11.03	10,291
Aug 2009BSE close	11.10	+0.9%	11.40	12.24	10.60	9,427
Jul 2009BSE close	11.00	−16.3%	12.66	12.66	10.31	13,074
Jun 2009BSE close	13.14	−2.5%	14.10	15.01	12.00	28,363
May 2009BSE close	13.48	+43.9%	9.36	13.49	9.36	25,264
Apr 2009BSE close	9.37	+4.1%	9.45	10.79	9.00	8,490
Mar 2009BSE close	9.00	−4.3%	9.10	9.87	7.66	11,685
Feb 2009BSE close	9.40	+4.6%	9.43	11.02	9.35	16,955
Jan 2009BSE close	8.99	−7.8%	9.45	9.50	8.00	8,084
Dec 2008BSE close	9.75	+2.6%	9.95	10.70	8.75	10,558
Nov 2008BSE close	9.50	+8.6%	8.75	9.95	8.30	23,168
Oct 2008BSE close	8.75	−7.5%	9.50	10.40	7.95	57,297
Sep 2008BSE close	9.46	−3.0%	9.35	11.45	9.00	19,712
Aug 2008BSE close	9.75	+2.6%	9.00	10.30	8.50	27,372
Jul 2008BSE close	9.50	+3.3%	8.50	10.50	8.10	15,194
Jun 2008BSE close	9.20	−7.3%	9.60	11.30	7.60	14,959
May 2008BSE close	9.92	+6.2%	9.00	11.40	8.25	31,763
Apr 2008BSE close	9.34	−2.9%	9.50	10.54	8.92	28,281
Mar 2008BSE close	9.62	−5.7%	9.70	10.50	7.60	97,347
Feb 2008BSE close	10.20	−19.0%	13.10	13.88	9.40	53,884
Jan 2008BSE close	12.60	−15.9%	15.70	18.45	10.93	1,66,723
Dec 2007BSE close	14.99	+42.5%	10.37	17.71	10.37	3,42,499
Nov 2007BSE close	10.52	+1.1%	10.00	12.00	9.04	40,732
Oct 2007BSE close	10.41	−2.7%	11.09	11.19	9.01	56,813
Sep 2007BSE close	10.70	+0.8%	11.05	14.64	10.57	1,08,762
Aug 2007BSE close	10.62	+19.3%	9.24	10.98	8.03	65,715
Jul 2007BSE close	8.90	−3.3%	9.00	10.26	8.30	1,07,866
Jun 2007BSE close	9.20	+9.3%	8.80	10.00	8.11	18,385
May 2007BSE close	8.42	−12.6%	8.31	11.48	8.00	57,519
Apr 2007BSE close	9.63	+7.0%	9.93	11.20	7.85	35,635
Mar 2007BSE close	9.00	0.0%	9.10	10.68	7.27	69,258
Feb 2007BSE close	9.00	−2.7%	9.01	9.88	8.28	30,312
Jan 2007BSE close	9.25	–	9.26	10.45	7.50	46,060

₹ 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	420.00	434.95	411.05	414.20	419.82	3,832	82.2%
29 Oct 2026	417.05	437.10	417.00	423.95	426.66	2,425	55.1%
28 Oct 2026	398.55	418.45	398.55	417.10	412.16	2,182	63.8%
27 Oct 2026	398.30	409.50	391.00	398.55	394.64	7,510	78.3%
26 Oct 2026	380.00	399.90	375.00	390.00	390.10	49,437	95.6%
23 Oct 2026	414.00	414.00	379.20	381.20	383.16	9,761	93.8%
22 Oct 2026	419.00	422.70	385.30	398.50	413.11	10,344	61.6%
21 Oct 2026	385.10	402.60	385.00	402.60	400.08	6,745	74.6%
19 Oct 2026	386.15	397.35	377.25	383.45	384.45	4,977	87.0%
16 Oct 2026	407.20	413.55	380.20	385.40	387.58	9,858	48.2%
15 Oct 2026	418.65	424.95	400.00	400.20	407.70	1,564	48.0%
14 Oct 2026	397.95	419.95	397.95	417.45	409.37	2,248	61.6%
13 Oct 2026	406.95	423.00	393.70	414.35	416.61	4,288	56.7%
12 Oct 2026	429.90	435.50	413.65	413.65	418.68	4,026	52.5%
9 Oct 2026	406.00	446.85	406.00	435.40	439.17	46,752	59.4%
8 Oct 2026	420.65	420.65	385.00	406.25	416.22	33,561	51.2%
7 Oct 2026	347.70	382.45	338.05	382.45	374.02	11,252	81.8%
6 Oct 2026	350.00	356.00	342.20	347.70	346.64	1,764	67.6%
5 Oct 2026	336.15	349.90	336.00	345.00	343.21	5,210	64.6%
1 Oct 2026	340.00	340.00	323.95	335.80	332.61	9,885	69.9%
30 Sep 2026	364.95	374.20	333.00	339.20	354.03	25,393	43.2%
29 Sep 2026	365.00	374.90	331.60	340.20	348.12	8,054	59.7%

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.Virat Industries bonus and split history

Ex-date	Event	Price factor	What happened
12 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.

Each event is noted and not adjusted for.