Vantage Knowledge Academy share price history

BSE: 539761Other Consumer ServicesSmall Cap

Vantage Knowledge Academy Limited · Face value ₹1 · Listed Mar 2016

₹0.72₹0.01 (1.37%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹0.73.

30 Oct: open ₹0.74, high ₹0.74, low ₹0.70

52-week range of traded prices to 30 Oct 2026

₹0.66Low, 22 Oct 2026₹2.54High, 13 Nov 2025

Market cap: ₹25 Cr3,670th largest listed
P/E: Lossover the last 12 months
P/B: 0.63
Dividend yield: Nonein the last 12 months
ROE: −0.5%
ROCE: −1.2%
Debt to equity: 0.00
Volume, BSE: 2,24,002

Vantage Knowledge Academy share price by year, month and day

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

Vantage Knowledge Academy's share price is on record from 28 Mar 2016, when it closed at ₹0.40, to 30 Oct 2026. Its highest close was ₹90.23 on 17 Dec 2024 and its lowest ₹0.08 on 11 Apr 2017, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	0.72	−33.9%	1.35	0.71	1.04	1.39	0.66	12,19,84,003
2025	1.09	−98.1%	76.03	1.09	54.08	76.03	1.09	27,83,01,828
2024	56.92	+1,428.0%	90.23	3.66	3.85	90.23	3.50	4,45,58,145
2023	3.73	+1,217.8%	12.54	0.45	0.42	13.16	0.42	4,43,59,380
2021	0.28	+22.4%	0.30	0.20	0.24	0.32	0.20	4,16,850
2020	0.23	+4.2%	0.23	0.19	0.22	0.23	0.19	27,510
2019	0.22	+38.0%	0.22	0.16	0.16	0.23	0.16	2,36,070
2018	0.16	−5.9%	0.17	0.15	0.16	0.18	0.15	50,250
2017	0.17	+31.3%	0.17	0.08	0.12	0.17	0.08	4,41,840
2016	0.13	–	0.40	0.13	0.42	0.42	0.13	36,46,920

₹ 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. 2023 is from its first session, 17 Feb 2023. 2021 is from its first session, 1 Mar 2021. 2016 is from its first session, 28 Mar 2016. The change in 2023 is on the close at the end of 2021, the last year before it with a trade. The close is the year's last trade for 2021 (15 Nov 2021), 2020 (11 Mar 2020) and 2017 (3 Jul 2017).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.72	−4.0%	0.75	0.78	0.66	43,57,894
Sep 2026	0.75	−12.8%	0.87	0.88	0.72	90,93,757
Aug 2026	0.86	−1.1%	0.87	1.00	0.80	87,30,274
Jul 2026	0.87	−7.4%	0.94	1.04	0.85	66,24,732
Jun 2026	0.94	−13.8%	1.09	1.14	0.90	64,01,768
May 2026	1.09	−9.9%	1.23	1.25	1.05	51,77,649
Apr 2026	1.21	+59.2%	0.78	1.32	0.77	1,62,08,605
Mar 2026	0.76	−27.6%	1.04	1.05	0.76	1,50,94,630
Feb 2026	1.05	−6.3%	1.14	1.19	0.98	1,44,92,339
Jan 2026	1.12	+2.8%	1.04	1.39	0.99	3,58,02,355
Dec 2025	1.09	−42.9%	1.87	1.95	1.09	4,01,43,436
Nov 2025	1.91	−9.9%	2.19	2.54	1.86	2,39,11,180
Oct 2025	2.12	−26.9%	2.83	3.03	2.00	3,43,78,149
Sep 2025	2.90	−39.3%	5.01	5.52	2.65	8,56,34,654
Aug 2025	4.78	+19.2%	4.18	4.78	3.27	6,27,94,999
Jul 2025	4.01	−47.7%	7.80	7.99	3.78	1,02,17,736
Jun 2025	7.66	−29.4%	11.28	11.30	6.98	68,79,517
May 2025	10.85	−17.8%	12.54	15.22	10.02	22,78,516
Apr 2025	13.20	−36.8%	19.86	21.48	13.20	37,67,771
Mar 2025	20.90	−43.2%	38.63	44.60	20.90	13,34,103
Feb 2025	36.80	−22.7%	45.27	47.28	28.40	23,74,383
Jan 2025	47.63	−16.3%	54.08	76.03	43.22	45,87,384
Dec 2024	56.92	−24.1%	71.28	90.23	56.92	28,57,647
Nov 2024	75.03	+95.7%	36.67	75.03	35.97	32,11,374
Oct 2024	38.35	+10.8%	35.30	40.48	31.52	41,91,498
Sep 2024	34.61	+51.3%	23.33	34.61	23.33	79,56,675
Aug 2024	22.87	+24.0%	18.82	22.87	17.01	23,88,351
Jul 2024	18.45	+36.9%	13.75	18.45	13.75	63,10,770
Jun 2024	13.48	+26.7%	10.64	13.48	9.44	37,29,060
May 2024	10.64	+26.5%	8.77	12.37	8.57	27,72,420
Apr 2024	8.41	+26.8%	6.80	8.58	6.32	38,45,940
Mar 2024	6.63	+9.9%	6.15	6.97	5.87	20,72,340
Feb 2024	6.03	+8.5%	5.67	6.50	5.67	16,45,860
Jan 2024	5.56	+49.3%	3.85	5.56	3.50	35,76,210
Dec 2023	3.73	−5.3%	4.08	4.10	3.50	11,78,130
Nov 2023	3.93	+7.8%	3.63	4.26	3.17	8,66,130
Oct 2023	3.65	−12.0%	4.35	4.35	3.42	10,38,990
Sep 2023	4.15	−7.9%	4.41	4.67	3.58	27,25,380
Aug 2023	4.50	−21.7%	5.93	5.93	4.31	21,98,520
Jul 2023	5.75	−18.1%	6.67	7.26	5.21	25,75,410
Jun 2023	7.01	−35.2%	11.37	13.16	6.72	80,29,080
May 2023	10.83	+180.6%	4.05	10.83	4.03	1,46,79,540
Apr 2023	3.86	+124.4%	1.81	3.86	1.81	43,51,050
Mar 2023	1.72	+175.0%	0.66	1.72	0.66	59,50,650
Feb 2023	0.63	+121.2%	0.42	0.63	0.42	7,66,500
Nov 2021	0.28	+3.2%	0.27	0.28	0.27	3,030
Oct 2021	0.27	−6.1%	0.31	0.32	0.27	1,70,820
Sep 2021	0.29	+3.7%	0.27	0.30	0.27	8,910
Aug 2021	0.28	+12.5%	0.26	0.28	0.24	1,15,980
Jul 2021	0.25	+15.4%	0.23	0.25	0.23	900
Jun 2021	0.22	+9.8%	0.21	0.22	0.21	13,590
May 2021	0.20	−9.6%	0.21	0.21	0.20	1,230
Mar 2021	0.22	−5.5%	0.24	0.25	0.22	1,02,390
Mar 2020	0.23	+3.6%	0.22	0.23	0.22	510
Feb 2020	0.22	+19.5%	0.20	0.22	0.20	5,340
Jan 2020	0.19	−15.8%	0.22	0.23	0.19	21,660
Dec 2019	0.22	+31.7%	0.18	0.23	0.17	2,34,300
Nov 2019	0.17	+4.8%	0.17	0.17	0.17	30
Sep 2019	0.16	0.0%	0.16	0.16	0.16	1,050
Aug 2019	0.16	0.0%	0.16	0.16	0.16	90
Jul 2019	0.16	0.0%	0.16	0.16	0.16	60
May 2019	0.16	0.0%	0.16	0.16	0.16	30
Apr 2019	0.16	0.0%	0.16	0.16	0.16	30
Mar 2019	0.16	0.0%	0.16	0.16	0.16	30
Feb 2019	0.16	0.0%	0.16	0.16	0.16	30
Jan 2019	0.16	0.0%	0.16	0.16	0.16	420
Dec 2018	0.16	0.0%	0.16	0.16	0.16	90
Nov 2018	0.16	−0.2%	0.17	0.17	0.15	22,440
Sep 2018	0.16	+5.0%	0.16	0.16	0.16	180
Aug 2018	0.15	−8.0%	0.17	0.18	0.15	6,090
Jul 2018	0.17	0.0%	0.17	0.17	0.17	1,710
Mar 2018	0.17	−2.2%	0.17	0.17	0.17	330
Feb 2018	0.17	+4.9%	0.17	0.17	0.17	1,290
Jan 2018	0.16	−4.9%	0.16	0.16	0.16	18,120
Jul 2017	0.17	+2.0%	0.17	0.17	0.17	60
Jun 2017	0.17	+7.7%	0.16	0.17	0.16	13,560
May 2017	0.16	+27.3%	0.13	0.16	0.13	41,460
Apr 2017	0.12	+39.7%	0.08	0.12	0.08	82,410
Mar 2017	0.09	−16.8%	0.11	0.11	0.09	93,360
Feb 2017	0.11	−4.5%	0.11	0.11	0.11	69,000
Jan 2017	0.11	−15.4%	0.12	0.12	0.11	1,41,990
Dec 2016	0.13	−43.9%	0.22	0.23	0.13	45,330
Nov 2016	0.23	+4.5%	0.21	0.23	0.21	19,500
Sep 2016	0.22	−5.0%	0.22	0.22	0.22	450
Aug 2016	0.23	+3.7%	0.23	0.25	0.23	6,930
Jul 2016	0.23	+4.5%	0.23	0.23	0.23	1,500
May 2016	0.22	−9.5%	0.23	0.23	0.22	4,800
Apr 2016	0.24	−30.0%	0.32	0.32	0.24	34,83,450
Mar 2016	0.34	–	0.42	0.42	0.34	84,960

₹ 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
30 Oct 2026	0.74	0.74	0.70	0.72	0.71	2,24,002
29 Oct 2026	0.73	0.75	0.71	0.73	0.73	1,73,594
28 Oct 2026	0.74	0.74	0.71	0.73	0.73	1,04,113
27 Oct 2026	0.74	0.74	0.73	0.73	0.74	1,23,013
26 Oct 2026	0.75	0.76	0.73	0.74	0.74	1,21,426
23 Oct 2026	0.73	0.78	0.73	0.74	0.75	2,68,763
22 Oct 2026	0.72	0.74	0.66	0.72	0.71	1,38,792
21 Oct 2026	0.75	0.75	0.70	0.72	0.72	1,67,318
19 Oct 2026	0.76	0.77	0.71	0.72	0.73	1,84,600
16 Oct 2026	0.73	0.75	0.73	0.75	0.74	1,67,130
15 Oct 2026	0.73	0.73	0.70	0.73	0.72	1,33,972
14 Oct 2026	0.72	0.74	0.69	0.71	0.71	1,93,238
13 Oct 2026	0.73	0.73	0.71	0.73	0.72	1,16,476
12 Oct 2026	0.72	0.73	0.70	0.72	0.71	2,71,837
9 Oct 2026	0.72	0.73	0.69	0.71	0.71	3,56,999
8 Oct 2026	0.73	0.75	0.70	0.73	0.73	4,19,521
7 Oct 2026	0.75	0.75	0.72	0.74	0.74	1,01,210
6 Oct 2026	0.75	0.76	0.72	0.74	0.74	1,49,916
5 Oct 2026	0.71	0.74	0.70	0.74	0.73	2,04,765
1 Oct 2026	0.75	0.75	0.68	0.72	0.71	7,37,209
30 Sep 2026	0.76	0.76	0.73	0.75	0.74	1,97,277
29 Sep 2026	0.77	0.77	0.72	0.75	0.75	3,22,109

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.Vantage Knowledge Academy bonus and split history

Ex-date	Event	Price factor	What happened
5 Mar 2025	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.
12 Jul 2024	Split	0.1000	Each share became 10.
17 Feb 2023	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.