Vision Corporation share price history

BSE: 531668EntertainmentSmall Cap

Vision Corporation Ltd. · Face value ₹10 · Listed May 1996

₹2.20₹0.09 (4.27%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹2.11.

29 Oct: open ₹2.11, high ₹2.21, low ₹2.08

52-week range of traded prices to 29 Oct 2026

₹1.95Low, 16 Oct 2026₹3.95High, 15 Dec 2025

Under BSE's graded surveillance, stage 0, 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: ₹4.39 Cr4,985th largest listed
P/E: Earlier quarters restated in the year
P/B: 0.58
Dividend yield: Nonein the last 12 months
ROCE: −5.2%
Debt to equity: 0.24
Volume, BSE: 9,923

Vision Corporation share price by year, month and day

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

Vision Corporation's share price is on record from 28 Jul 2016, when it closed at ₹8.93, to 29 Oct 2026. Its highest close was ₹8.93 on 28 Jul 2016 and its lowest ₹0.40 on 19 May 2020. Its trading goes back to 2 Jan 2007, but prices before 28 Jul 2016 are not shown: on 28 Jul 2016 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	2.20	−31.5%	3.67	2.00	3.21	3.79	1.95	11,24,105
2025	3.21	−14.4%	4.00	2.60	3.55	4.50	2.41	20,71,159
2024	3.75	+1.4%	4.94	3.20	3.80	4.94	3.14	51,52,953
2023	3.70	+80.5%	4.38	1.54	1.95	149.15	1.47	38,19,780
2022	2.05	−44.3%	4.71	1.74	3.86	4.91	1.41	32,29,717
2021	3.68	+308.9%	3.68	0.85	0.90	3.68	0.81	58,21,039
2020	0.90	+25.0%	0.96	0.40	0.69	0.96	0.40	10,21,030
2019	0.72	−51.0%	1.46	0.57	1.46	1.46	0.57	9,37,944
2018	1.47	+44.1%	1.47	0.68	1.00	1.47	0.67	6,12,425
2017	1.02	−42.0%	1.68	0.84	1.68	1.70	0.84	18,43,761
2016	1.76	–	8.93	1.76	9.40	9.40	1.76	53,973

₹ 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. 2016 is from its first session, 28 Jul 2016. The 2018 close is its last trade, on 15 Oct 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2.20	−4.3%	2.19	2.28	1.95	79,556
Sep 2026	2.30	−20.7%	3.02	3.30	2.13	99,527
Aug 2026	2.90	+38.1%	2.00	2.99	1.97	2,43,823
Jul 2026	2.10	−8.7%	2.30	2.48	2.00	1,56,535
Jun 2026	2.30	−14.8%	2.42	3.00	2.30	88,295
May 2026	2.70	−3.2%	2.81	3.10	2.45	93,988
Apr 2026	2.79	+11.6%	2.50	3.51	2.40	1,18,572
Mar 2026	2.50	−4.2%	3.00	3.00	2.50	36,066
Feb 2026	2.61	−2.2%	2.67	3.65	2.52	1,14,597
Jan 2026	2.67	−16.8%	3.21	3.79	2.60	93,146
Dec 2025	3.21	+2.2%	3.14	3.95	2.41	1,55,336
Nov 2025	3.14	+9.0%	2.75	3.29	2.60	94,914
Oct 2025	2.88	−5.9%	3.05	3.25	2.62	3,37,090
Sep 2025	3.06	−4.1%	3.05	3.52	2.86	1,41,935
Aug 2025	3.19	−2.7%	3.12	3.30	2.76	2,11,525
Jul 2025	3.28	−10.1%	3.49	3.79	3.04	1,35,929
Jun 2025	3.65	−3.9%	3.80	4.15	3.31	1,78,812
May 2025	3.80	+26.2%	3.46	3.80	2.90	2,86,498
Apr 2025	3.01	−4.1%	3.14	3.69	2.78	1,07,933
Mar 2025	3.14	−4.6%	3.29	3.49	2.67	1,35,430
Feb 2025	3.29	−8.9%	3.61	3.87	2.54	1,75,763
Jan 2025	3.61	−3.7%	3.55	4.50	2.92	1,09,994
Dec 2024	3.75	+1.1%	3.80	4.34	3.21	2,62,424
Nov 2024	3.71	−5.8%	3.94	4.20	3.62	1,73,833
Oct 2024	3.94	+3.7%	3.91	4.17	3.33	2,73,201
Sep 2024	3.80	−1.6%	3.67	4.23	3.62	2,98,431
Aug 2024	3.86	+1.3%	3.65	4.03	3.50	2,91,769
Jul 2024	3.81	−6.8%	4.20	4.20	3.40	4,62,163
Jun 2024	4.09	−3.1%	4.43	4.45	3.69	8,99,055
May 2024	4.22	+27.1%	3.26	4.24	3.14	5,15,100
Apr 2024	3.32	−17.8%	4.23	4.50	3.32	3,13,090
Mar 2024	4.04	−6.7%	4.25	4.25	3.33	1,68,713
Feb 2024	4.33	+18.3%	3.73	4.94	3.73	8,50,320
Jan 2024	3.66	−1.1%	3.80	4.27	3.34	6,44,854
Dec 2023	3.70	+26.3%	2.88	3.70	2.75	5,30,991
Nov 2023	2.93	−2.7%	2.95	3.60	2.58	5,87,057
Oct 2023	3.01	−31.3%	4.43	4.43	3.01	2,90,989
Sep 2023	4.38	+130.5%	1.99	4.38	1.98	7,64,874
Aug 2023	1.90	+18.0%	1.68	149.15	1.47	2,78,054
Jul 2023	1.61	−8.5%	1.77	1.88	1.55	2,14,538
Jun 2023	1.76	+0.6%	1.68	1.94	1.55	1,65,345
May 2023	1.75	−3.3%	1.79	2.00	1.70	2,73,321
Apr 2023	1.81	+11.7%	1.72	2.13	1.70	1,55,543
Mar 2023	1.62	−9.0%	1.70	2.09	1.57	2,84,068
Feb 2023	1.78	−13.6%	1.96	2.06	1.64	1,27,538
Jan 2023	2.06	+0.5%	1.95	2.14	1.77	1,47,462
Dec 2022	2.05	+2.5%	2.00	2.15	1.87	1,42,829
Nov 2022	2.00	+0.5%	1.92	2.34	1.92	2,09,293
Oct 2022	1.99	+4.7%	1.81	2.09	1.80	1,54,321
Sep 2022	1.90	+6.1%	1.71	2.54	1.41	3,33,818
Aug 2022	1.79	−6.8%	2.08	2.09	1.70	1,94,234
Jul 2022	1.92	−5.0%	2.03	2.29	1.89	63,519
Jun 2022	2.02	−14.4%	2.36	2.36	1.72	1,77,592
May 2022	2.36	−5.2%	2.49	2.59	2.12	1,20,235
Apr 2022	2.49	+12.7%	2.32	2.66	2.12	2,32,991
Mar 2022	2.21	−9.4%	2.44	3.04	2.21	2,48,648
Feb 2022	2.44	−21.0%	2.94	3.39	2.43	3,14,912
Jan 2022	3.09	−16.0%	3.86	4.91	3.09	10,37,325
Dec 2021	3.68	+24.3%	2.82	3.68	2.30	4,73,526
Nov 2021	2.96	+43.7%	2.05	3.13	1.77	4,58,311
Oct 2021	2.06	+14.4%	1.71	2.10	1.71	2,64,896
Sep 2021	1.80	−16.3%	2.05	2.10	1.64	2,02,669
Aug 2021	2.15	+10.8%	1.94	2.23	1.51	2,92,565
Jul 2021	1.94	−29.5%	2.75	2.88	1.92	6,92,737
Jun 2021	2.75	+28.5%	2.18	2.75	1.97	10,29,261
May 2021	2.14	−15.1%	2.64	2.90	2.02	8,35,816
Apr 2021	2.52	+76.2%	1.43	2.52	1.32	5,36,268
Mar 2021	1.43	+32.4%	1.12	1.62	1.02	3,54,570
Feb 2021	1.08	+2.9%	1.00	1.18	0.81	2,76,889
Jan 2021	1.05	+16.7%	0.90	1.21	0.85	4,03,531
Dec 2020	0.90	+7.1%	0.88	0.96	0.84	64,036
Nov 2020	0.84	+31.3%	0.67	0.84	0.64	38,489
Oct 2020	0.64	−8.6%	0.73	0.73	0.60	27,371
Sep 2020	0.70	−4.1%	0.73	0.79	0.67	36,409
Aug 2020	0.73	+15.9%	0.66	0.88	0.63	4,39,349
Jul 2020	0.63	−17.1%	0.76	0.76	0.48	68,675
Jun 2020	0.76	+81.0%	0.41	0.76	0.41	75,126
May 2020	0.42	−6.7%	0.46	0.46	0.40	46,847
Apr 2020	0.45	−2.2%	0.45	0.47	0.45	7,683
Mar 2020	0.46	−14.8%	0.52	0.52	0.46	33,034
Feb 2020	0.54	0.0%	0.52	0.54	0.49	1,70,406
Jan 2020	0.54	−25.0%	0.69	0.70	0.54	13,605
Dec 2019	0.72	−28.0%	0.95	0.95	0.72	1,02,937
Nov 2019	1.00	+5.3%	0.95	1.00	0.95	56,634
Oct 2019	0.95	+3.3%	0.96	1.00	0.91	6,005
Sep 2019	0.92	+50.8%	0.64	1.00	0.64	1,08,129
Aug 2019	0.61	−9.0%	0.65	0.65	0.57	10,026
Jul 2019	0.67	−42.7%	1.12	1.12	0.67	1,07,830
Jun 2019	1.17	−17.6%	1.42	1.42	1.17	55,341
Apr 2019	1.42	+14.5%	1.30	1.42	1.30	76,700
Mar 2019	1.24	+26.5%	0.98	1.31	0.95	1,85,157
Feb 2019	0.98	−22.2%	1.20	1.20	0.93	1,99,754
Jan 2019	1.26	−14.3%	1.46	1.46	1.21	29,431
Oct 2018	1.47	+8.9%	1.35	1.47	1.35	3,413
Sep 2018	1.35	0.0%	1.34	1.35	1.29	1,419
Aug 2018	1.35	+22.7%	1.15	1.36	1.15	4,861
Jul 2018	1.10	+59.4%	0.72	1.10	0.72	49,429
Jun 2018	0.69	−12.7%	0.76	0.85	0.68	43,297
May 2018	0.79	−2.5%	0.77	0.79	0.67	46,815
Apr 2018	0.81	−17.3%	1.02	1.02	0.78	25,864
Feb 2018	0.98	−7.5%	1.11	1.11	0.91	1,09,450
Jan 2018	1.06	+3.9%	1.00	1.45	0.96	3,27,877
Dec 2017	1.02	+7.4%	0.96	1.02	0.84	75,243
Nov 2017	0.95	−24.6%	1.20	1.20	0.91	46,691
Oct 2017	1.26	−3.1%	1.29	1.32	1.26	8,500
Sep 2017	1.30	+18.2%	1.15	1.32	1.15	6,420
Aug 2017	1.10	−20.3%	1.42	1.46	1.03	13,492
Jul 2017	1.38	−4.2%	1.40	1.45	1.32	1,39,002
Jun 2017	1.44	+2.9%	1.15	1.52	1.15	1,35,322
May 2017	1.40	+12.9%	1.24	1.57	1.12	1,10,056
Apr 2017	1.24	−10.1%	1.26	1.59	1.02	1,05,455
Mar 2017	1.38	−0.7%	1.26	1.70	1.16	4,35,610
Feb 2017	1.39	+1.5%	1.31	1.50	1.08	3,22,065
Jan 2017	1.37	−22.2%	1.68	1.68	1.06	4,45,905
Dec 2016	1.76	−19.3%	2.08	2.08	1.76	12,478
Nov 2016	2.18	−29.2%	2.93	2.93	2.18	1,298
Oct 2016	3.08	−29.8%	4.18	4.18	3.08	2,934
Sep 2016	4.39	−29.9%	5.95	5.95	4.39	8,142
Aug 2016	6.26	−29.9%	8.49	8.49	6.26	29,024
Jul 2016	8.93	–	9.40	9.40	8.93	97

₹ 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	2.11	2.21	2.08	2.20	2.17	9,923
28 Oct 2026	2.06	2.20	2.06	2.11	2.14	13,710
27 Oct 2026	2.15	2.15	2.06	2.10	2.15	1,012
26 Oct 2026	2.15	2.15	2.07	2.15	2.08	2,663
23 Oct 2026	2.16	2.16	2.07	2.14	2.12	4,601
22 Oct 2026	2.06	2.19	2.06	2.06	2.10	6,984
21 Oct 2026	2.28	2.28	2.08	2.09	2.08	10,732
19 Oct 2026	2.01	2.20	2.01	2.18	2.13	1,055
16 Oct 2026	1.95	2.12	1.95	2.10	2.03	1,953
15 Oct 2026	2.02	2.21	2.01	2.05	2.09	5,216
14 Oct 2026	2.11	2.20	2.11	2.11	2.16	2,760
13 Oct 2026	2.06	2.25	2.06	2.11	2.20	2,437
12 Oct 2026	2.14	2.15	2.11	2.15	2.12	868
9 Oct 2026	2.03	2.10	2.03	2.10	–	96
8 Oct 2026	2.12	2.13	2.12	2.13	2.12	2,231
7 Oct 2026	2.10	2.12	2.10	2.12	2.11	3,838
6 Oct 2026	2.10	2.10	2.09	2.09	2.09	3,250
5 Oct 2026	2.20	2.20	2.10	2.10	2.14	3,041
1 Oct 2026	2.19	2.20	2.19	2.20	2.20	3,186
30 Sep 2026	2.30	2.30	2.30	2.30	2.30	7,243
29 Sep 2026	2.40	2.40	2.30	2.30	2.31	1,066
28 Sep 2026	2.40	2.40	2.40	2.40	2.40	92

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
28 Jul 2016	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

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