Virat Crane Industries share price history

BSE: 519457Food ProductsSmall Cap

Virat Crane Industries Ltd · Face value ₹10 · Listed Aug 1994

₹31.47₹1.43 (4.35%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹32.90.

28 Oct: open ₹32.60, high ₹32.60, low ₹29.50

52-week range of traded prices to 28 Oct 2026

₹27.00Low, 6 Mar 2026₹49.20High, 3 Nov 2025

Market cap: ₹64 Cr3,153rd largest listed
P/E: Earlier quarters restated in the year
P/B: 1.05
Dividend yield: Nonein the last 12 months
ROCE: −7.4%
Debt to equity: 0.26
Volume, BSE: 1,264

Virat Crane Industries share price by year, month and day

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

Virat Crane Industries' share price is on record from 3 Jun 2010, when it closed at ₹8.85, to 28 Oct 2026. Its highest close was ₹89.85 on 12 Jan 2016 and its lowest ₹3.58 on 7 Jun 2012. Its trading goes back to 2 Jan 2007, but prices before 3 Jun 2010 are not shown: on 3 Jun 2010 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	31.47	−17.6%	41.69	27.79	38.21	46.40	27.00	6,09,750
2025	38.21	−37.3%	63.78	37.30	60.50	65.89	35.50	14,45,616
2024	60.98	+32.9%	84.86	45.73	46.80	87.00	43.30	58,81,164
2023	45.88	+24.2%	51.03	27.79	38.00	53.50	24.40	37,38,118
2022	36.95	−14.3%	46.45	25.80	44.25	49.00	24.95	25,60,556
2021	43.10	+96.4%	43.10	20.45	21.15	46.00	18.00	38,94,965
2020	21.95	−4.6%	25.50	13.39	23.00	26.00	13.00	8,95,575
2019	23.00	−30.3%	35.95	17.30	33.00	38.70	16.65	6,32,727
2018	33.00	−26.2%	63.65	32.00	44.70	64.90	31.00	11,15,500
2017	44.70	−25.1%	59.05	34.65	62.50	62.50	33.05	13,12,455
2016	59.65	−17.8%	89.85	42.90	74.00	92.00	42.10	19,54,274
2015	72.60	+342.7%	72.60	13.00	16.95	73.75	12.35	29,15,879
2014	16.40	+64.3%	17.90	5.24	9.49	18.70	5.01	10,46,135
2013	9.98	+66.6%	10.50	4.93	5.71	10.50	4.69	2,19,229
2012	5.99	−47.9%	11.40	3.58	11.40	11.40	3.56	3,44,367
2011	11.50	+45.2%	11.50	4.60	7.65	11.50	4.60	3,40,495
2010	7.92	–	11.50	7.12	9.95	12.40	6.98	9,36,669

₹ 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. 2010 is from its first session, 3 Jun 2010. The 2011 close is its last trade, on 16 Dec 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	31.47	−10.1%	34.99	34.99	27.56	17,521
Sep 2026	35.00	+9.0%	32.16	35.00	30.32	24,355
Aug 2026	32.12	−14.7%	37.40	37.40	30.82	76,180
Jul 2026	37.64	−7.9%	40.87	46.40	34.00	37,209
Jun 2026	40.88	+12.2%	36.98	42.99	33.00	81,321
May 2026	36.44	−4.9%	42.00	43.95	33.02	41,499
Apr 2026	38.32	+20.7%	28.91	43.00	28.91	82,703
Mar 2026	31.75	−3.1%	31.76	33.00	27.00	1,60,344
Feb 2026	32.75	+2.3%	32.16	35.00	30.21	39,473
Jan 2026	32.00	−16.3%	38.21	39.95	30.15	49,145
Dec 2025	38.21	−6.6%	40.20	42.00	35.50	46,826
Nov 2025	40.93	−12.6%	49.20	49.20	39.01	56,561
Oct 2025	46.82	+7.9%	45.28	48.50	37.00	1,22,378
Sep 2025	43.38	+0.9%	43.00	49.40	41.12	1,07,872
Aug 2025	42.99	−7.3%	45.50	49.80	41.01	96,712
Jul 2025	46.39	−6.0%	50.30	53.20	45.05	54,886
Jun 2025	49.33	−0.1%	50.61	52.89	44.80	92,733
May 2025	49.38	−3.8%	50.36	54.89	47.12	86,572
Apr 2025	51.31	+0.7%	50.96	57.50	43.99	69,571
Mar 2025	50.96	+1.8%	50.33	56.85	46.00	1,68,810
Feb 2025	50.08	−14.8%	59.00	65.79	48.00	1,13,808
Jan 2025	58.75	−3.7%	60.50	65.89	49.50	4,28,887
Dec 2024	60.98	−4.1%	65.45	72.00	59.61	1,43,285
Nov 2024	63.57	−6.1%	67.72	70.79	60.00	1,07,732
Oct 2024	67.72	−2.2%	68.60	74.90	62.37	2,62,468
Sep 2024	69.25	−2.4%	72.00	73.20	66.15	2,05,324
Aug 2024	70.92	−13.4%	81.89	83.00	64.00	5,15,777
Jul 2024	81.89	+18.4%	71.49	87.00	67.00	7,31,173
Jun 2024	69.16	+5.9%	69.40	84.00	59.00	7,72,199
May 2024	65.33	−3.3%	69.85	73.28	59.35	4,29,166
Apr 2024	67.53	+38.1%	48.90	71.50	48.80	4,32,913
Mar 2024	48.90	−17.6%	59.11	63.89	46.61	2,26,705
Feb 2024	59.37	+1.6%	60.00	74.94	48.90	10,66,499
Jan 2024	58.41	+27.3%	46.80	63.80	43.30	9,87,923
Dec 2023	45.88	+17.6%	39.00	51.49	38.10	2,80,344
Nov 2023	39.00	−0.9%	39.75	43.00	38.00	1,18,649
Oct 2023	39.35	−9.8%	43.55	44.00	38.00	1,59,839
Sep 2023	43.63	+8.3%	39.61	53.50	38.55	9,08,730
Aug 2023	40.28	+8.9%	37.00	48.05	34.13	5,41,186
Jul 2023	37.00	+29.8%	28.80	39.60	25.61	3,98,225
Jun 2023	28.50	−6.2%	31.21	31.56	27.31	2,00,417
May 2023	30.39	+2.2%	29.75	35.74	29.32	1,76,130
Apr 2023	29.75	+2.5%	28.50	33.79	27.90	1,66,647
Mar 2023	29.03	−5.7%	33.77	36.40	24.40	2,77,794
Feb 2023	30.80	−22.7%	40.00	40.65	30.10	1,35,350
Jan 2023	39.85	+7.8%	38.00	44.00	34.65	3,74,807
Dec 2022	36.95	+10.3%	33.50	38.50	28.85	2,88,513
Nov 2022	33.50	−2.3%	33.00	38.00	31.35	1,47,047
Oct 2022	34.30	−2.0%	36.45	37.75	32.20	1,00,404
Sep 2022	35.00	+0.6%	35.45	43.45	32.90	4,23,280
Aug 2022	34.80	+16.2%	30.95	38.00	28.20	1,68,864
Jul 2022	29.95	+4.2%	27.55	32.00	27.25	1,16,451
Jun 2022	28.75	−2.5%	31.00	31.50	24.95	55,623
May 2022	29.50	−6.6%	32.75	34.00	27.30	90,346
Apr 2022	31.60	+3.9%	31.90	38.25	30.45	2,10,411
Mar 2022	30.40	−1.1%	30.75	36.85	27.35	2,00,353
Feb 2022	30.75	−19.4%	38.00	41.45	28.00	1,36,262
Jan 2022	38.15	−11.5%	44.25	49.00	36.00	6,23,002
Dec 2021	43.10	+45.4%	29.65	46.00	28.50	6,64,755
Nov 2021	29.65	−0.7%	31.85	37.40	29.25	76,137
Oct 2021	29.85	+9.1%	28.90	38.00	26.00	2,82,100
Sep 2021	27.35	−7.8%	29.65	30.80	25.35	1,95,757
Aug 2021	29.65	−13.0%	35.30	35.95	27.35	1,13,660
Jul 2021	34.10	+16.6%	30.50	40.20	28.50	5,28,672
Jun 2021	29.25	+21.1%	24.00	39.80	23.35	7,39,663
May 2021	24.15	+5.7%	21.35	28.35	20.00	4,98,070
Apr 2021	22.85	+7.0%	20.10	25.40	18.00	1,31,462
Mar 2021	21.35	−0.9%	22.00	27.00	19.30	3,34,663
Feb 2021	21.55	0.0%	22.90	26.45	21.00	1,16,306
Jan 2021	21.55	−1.8%	21.15	29.60	21.00	2,13,720
Dec 2020	21.95	+15.5%	19.00	23.40	18.05	1,38,613
Nov 2020	19.00	−4.0%	21.60	21.60	18.20	1,78,531
Oct 2020	19.80	+9.1%	17.65	24.30	16.50	76,838
Sep 2020	18.15	−17.5%	22.00	23.40	17.25	56,334
Aug 2020	22.00	+30.6%	17.00	24.20	14.70	1,61,721
Jul 2020	16.85	−17.6%	19.45	19.95	15.40	38,227
Jun 2020	20.45	+35.0%	15.15	21.20	14.55	37,311
May 2020	15.15	−3.2%	15.65	16.60	13.70	23,248
Apr 2020	15.65	+12.6%	13.91	17.25	13.00	47,995
Mar 2020	13.90	−25.3%	17.70	19.00	13.90	33,995
Feb 2020	18.60	−23.6%	24.50	25.00	17.35	78,539
Jan 2020	24.35	+5.9%	23.00	26.00	21.05	24,223
Dec 2019	23.00	+10.0%	19.15	25.55	19.05	16,562
Nov 2019	20.90	−2.8%	21.05	24.50	16.65	52,209
Oct 2019	21.50	+3.4%	20.70	25.35	18.00	69,044
Sep 2019	20.80	+1.5%	20.60	23.95	18.70	24,858
Aug 2019	20.50	−7.0%	21.00	24.70	17.70	42,873
Jul 2019	22.05	−10.2%	25.55	28.35	21.30	88,534
Jun 2019	24.55	−9.2%	27.05	29.70	22.00	29,784
May 2019	27.05	−17.0%	30.00	34.55	27.00	98,122
Apr 2019	32.60	+16.4%	28.40	35.90	27.40	67,167
Mar 2019	28.00	−1.1%	28.50	34.75	25.55	64,608
Feb 2019	28.30	−0.7%	29.50	30.10	22.05	48,982
Jan 2019	28.50	−13.6%	33.00	38.70	26.15	29,984
Dec 2018	33.00	−2.2%	33.00	36.20	31.00	14,852
Nov 2018	33.75	−5.3%	38.85	39.95	32.20	44,014
Oct 2018	35.65	−4.2%	35.50	40.90	32.15	23,359
Sep 2018	37.20	−14.5%	44.95	52.20	37.20	48,876
Aug 2018	43.50	+1.3%	43.00	47.40	40.10	56,362
Jul 2018	42.95	−5.6%	43.00	51.90	40.00	22,587
Jun 2018	45.50	−17.6%	54.00	55.95	42.00	55,915
May 2018	55.20	+1.8%	54.25	59.95	50.00	67,031
Apr 2018	54.25	−1.3%	54.00	59.95	49.50	95,414
Mar 2018	54.95	+6.2%	52.50	64.90	51.15	2,62,298
Feb 2018	51.75	+8.8%	47.50	55.85	41.20	1,56,145
Jan 2018	47.55	+6.4%	44.70	51.00	42.80	2,68,647
Dec 2017	44.70	+0.2%	45.10	49.90	42.05	1,19,262
Nov 2017	44.60	+15.2%	38.70	51.30	36.50	2,03,837
Oct 2017	38.70	+11.0%	33.40	43.50	33.40	1,08,421
Sep 2017	34.85	−7.1%	35.75	41.80	33.05	1,41,653
Aug 2017	37.50	+2.7%	36.50	40.00	35.00	43,319
Jul 2017	36.50	−3.7%	39.00	40.50	34.80	86,824
Jun 2017	37.90	−5.3%	39.90	41.35	35.30	43,120
May 2017	40.00	−11.1%	46.90	48.80	38.60	75,198
Apr 2017	45.00	−7.2%	50.05	50.20	44.30	73,844
Mar 2017	48.50	−8.1%	50.60	53.85	45.80	1,32,228
Feb 2017	52.80	−0.9%	53.30	59.75	50.00	1,73,459
Jan 2017	53.30	−10.6%	62.50	62.50	52.00	1,11,290
Dec 2016	59.65	+30.0%	46.00	59.65	45.50	3,98,989
Nov 2016	45.90	−14.4%	51.00	54.00	42.10	69,711
Oct 2016	53.60	+6.6%	48.05	55.00	47.20	1,01,499
Sep 2016	50.30	+7.2%	45.30	52.75	44.00	1,32,749
Aug 2016	46.90	−17.1%	56.55	56.55	44.70	1,29,604
Jul 2016	56.55	+0.1%	54.05	60.40	51.00	93,987
Jun 2016	56.50	+0.6%	53.35	57.15	45.00	3,45,257
May 2016	56.15	−16.9%	67.00	71.00	56.15	64,681
Apr 2016	67.55	+0.8%	67.00	76.90	65.00	71,589
Mar 2016	67.00	+11.7%	60.00	75.00	59.00	1,37,442
Feb 2016	60.00	−24.8%	78.75	83.50	57.30	1,04,280
Jan 2016	79.80	+9.9%	74.00	92.00	70.50	3,04,486
Dec 2015	72.60	+12.4%	65.00	73.75	60.00	2,74,691
Nov 2015	64.60	+1.4%	64.95	68.00	48.50	2,44,300
Oct 2015	63.70	+30.0%	51.35	63.70	47.20	2,86,098
Sep 2015	49.00	+19.4%	40.10	60.25	38.50	4,07,297
Aug 2015	41.05	+7.2%	39.00	45.35	35.80	4,40,847
Jul 2015	38.30	+39.8%	27.75	40.00	27.00	6,16,859
Jun 2015	27.40	+0.9%	28.50	30.30	23.60	1,38,703
May 2015	27.15	+21.5%	23.45	29.40	20.15	1,00,074
Apr 2015	22.35	+8.5%	19.70	26.00	19.60	62,810
Mar 2015	20.60	+23.6%	17.15	25.00	16.00	1,70,927
Feb 2015	16.67	+14.6%	14.00	19.69	12.35	1,02,730
Jan 2015	14.55	−11.3%	16.95	17.55	14.30	70,543
Dec 2014	16.40	+3.6%	16.60	18.70	14.20	2,33,129
Nov 2014	15.83	+51.2%	10.40	15.83	9.80	1,42,040
Oct 2014	10.47	+15.2%	9.54	11.15	9.08	69,041
Sep 2014	9.09	+24.2%	7.55	10.82	7.00	1,54,085
Aug 2014	7.32	−4.8%	8.06	8.95	7.18	52,562
Jul 2014	7.69	−4.0%	8.35	8.99	7.30	46,217
Jun 2014	8.01	+9.7%	7.10	8.38	6.67	1,35,389
May 2014	7.30	+11.5%	6.87	7.65	5.75	39,526
Apr 2014	6.55	+4.5%	6.57	6.87	5.45	39,710
Mar 2014	6.27	+6.3%	6.18	6.27	5.01	50,116
Feb 2014	5.90	−9.0%	6.79	7.41	5.32	50,429
Jan 2014	6.48	−35.1%	9.49	10.45	6.10	33,891
Dec 2013	9.98	+11.0%	9.42	10.50	8.95	637
Nov 2013	8.99	+23.0%	6.95	8.99	6.93	2,203
Oct 2013	7.31	−18.5%	8.53	9.28	7.31	35,127
Sep 2013	8.97	+15.4%	8.14	9.94	7.36	16,933
Aug 2013	7.77	−10.2%	8.22	8.99	7.77	132
Jul 2013	8.65	+12.3%	8.06	9.10	7.86	1,533
Jun 2013	7.70	+10.3%	6.64	7.70	5.81	45,253
May 2013	6.98	+20.3%	6.09	6.98	6.09	216
Apr 2013	5.80	+7.4%	5.67	6.39	5.60	1,258
Mar 2013	5.40	−5.9%	5.46	6.02	4.69	35,245
Feb 2013	5.74	+3.4%	5.55	7.00	4.80	15,081
Jan 2013	5.55	−7.3%	5.71	6.51	5.27	65,611
Dec 2012	5.99	−5.5%	6.65	7.30	5.99	58,615
Nov 2012	6.34	−14.4%	7.78	7.78	5.76	58,836
Oct 2012	7.41	+95.5%	3.97	8.12	3.97	94,657
Sep 2012	3.79	−5.3%	3.82	4.15	3.66	10,100
Aug 2012	4.00	−35.8%	6.44	6.44	4.00	11,755
Jul 2012	6.23	+66.1%	3.93	6.56	3.93	9,883
Jun 2012	3.75	+0.5%	3.73	3.90	3.56	11,532
May 2012	3.73	−10.1%	4.10	4.20	3.73	4,616
Apr 2012	4.15	−9.6%	4.61	4.64	4.11	9,684
Mar 2012	4.59	−10.2%	5.21	5.32	4.52	36,335
Feb 2012	5.11	−38.2%	7.86	7.86	5.11	34,332
Jan 2012	8.27	−28.1%	11.40	11.40	8.27	4,022
Dec 2011	11.50	+19.9%	9.90	11.50	9.90	45,847
Nov 2011	9.59	+14.6%	7.96	10.50	7.20	679
Oct 2011	8.37	+13.4%	7.40	9.24	7.30	928
Sep 2011	7.38	+57.0%	4.93	7.77	4.93	92,781
Aug 2011	4.70	−20.9%	5.66	6.23	4.60	12,230
Jul 2011	5.94	−18.1%	6.89	7.27	5.94	11,259
Jun 2011	7.25	+19.0%	5.79	7.71	5.79	4,120
May 2011	6.09	−9.8%	6.51	6.85	5.86	15,339
Apr 2011	6.75	+4.7%	6.50	7.97	6.50	35,821
Mar 2011	6.45	−13.4%	6.55	7.05	5.90	64,519
Feb 2011	7.45	+14.6%	6.50	7.95	6.04	12,459
Jan 2011	6.50	−17.9%	7.65	8.62	6.05	44,513
Dec 2010	7.92	−2.0%	8.09	8.30	6.98	53,457
Nov 2010	8.08	+2.0%	7.62	9.99	7.40	1,11,446
Oct 2010	7.92	−6.9%	8.52	9.40	7.72	50,032
Sep 2010	8.51	−2.9%	9.00	11.00	8.12	46,744
Aug 2010	8.76	+0.1%	9.00	10.76	8.16	1,58,318
Jul 2010	8.75	+2.9%	8.50	9.70	7.05	1,06,938
Jun 2010	8.50	–	9.95	12.40	7.50	4,09,734

₹ 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	32.60	32.60	29.50	31.47	30.91	1,264
27 Oct 2026	31.20	32.99	31.20	32.90	–	20
26 Oct 2026	32.50	32.50	30.02	31.20	31.64	330
23 Oct 2026	31.50	31.50	30.00	30.41	30.43	331
22 Oct 2026	33.16	33.16	31.00	31.80	32.04	286
21 Oct 2026	33.50	33.50	31.25	32.84	31.46	1,002
19 Oct 2026	34.15	34.99	27.56	31.43	29.28	8,649
16 Oct 2026	33.00	33.99	33.00	33.82	33.59	183
15 Oct 2026	32.57	34.98	32.57	34.56	34.43	575
14 Oct 2026	34.00	34.00	30.57	32.07	32.10	2,088
12 Oct 2026	34.37	34.37	33.83	34.27	34.17	152
9 Oct 2026	34.54	34.54	34.37	34.48	–	26
8 Oct 2026	34.28	34.80	33.59	34.79	34.23	380
7 Oct 2026	34.98	34.98	34.00	34.28	34.16	161
6 Oct 2026	34.99	34.99	34.99	34.99	34.99	64
5 Oct 2026	34.99	34.99	33.50	34.99	–	32
1 Oct 2026	34.99	34.99	33.05	34.99	33.35	1,978
30 Sep 2026	33.83	35.00	32.08	35.00	34.93	1,064
29 Sep 2026	34.00	34.00	32.50	33.83	33.73	140
28 Sep 2026	34.65	34.65	34.65	34.65	34.65	5
25 Sep 2026	34.90	35.00	32.65	34.77	34.76	344
24 Sep 2026	34.75	35.00	34.75	34.97	34.82	447

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.

Ex-date	Event	Price factor	What happened
3 Jun 2010	Scheme of arrangement	–	A scheme of arrangement is a court-approved plan that merges, splits off or reorganises parts of a company. One took effect here and the price moved by a fifth or more between two trading sessions. What shareholders received is not on record, so earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.