VMS Industries share price history

BSE: 533427Transport InfrastructureSmall Cap

VMS INDUSTRIES LIMITED · Face value ₹10 · Listed Jun 2011

₹17.23₹0.42 (2.38%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹17.65.

28 Oct: open ₹17.94, high ₹18.08, low ₹17.00

52-week range of traded prices to 28 Oct 2026

₹16.61Low, 26 Oct 2026₹33.95High, 30 Jan 2026

Market cap: ₹42 Cr3,298th largest listed
P/E: Earlier quarters restated in the year
P/B: 0.43
Dividend yield: Nonein the last 12 months
ROCE: −0.9%
Debt to equity: 0.30
Volume, BSE: 27,298

VMS Industries share price by year, month and day

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

VMS Industries' share price is on record from 14 Jun 2011, when it closed at ₹28.50, to 28 Oct 2026. Its highest close was ₹132.65 on 25 Apr 2012 and its lowest ₹5.13 on 5 Jun 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	17.23	−36.0%	30.89	16.90	27.34	33.95	16.61	82,30,050
2025	26.94	−33.3%	48.78	22.42	41.50	50.11	22.07	1,83,83,896
2024	40.40	+5.9%	72.03	31.64	40.04	74.95	31.00	5,69,65,515
2023	38.14	+137.9%	42.60	10.59	16.00	42.60	10.40	92,61,047
2022	16.03	+15.2%	21.13	10.80	14.50	22.15	10.50	33,63,303
2021	13.91	+59.5%	20.12	7.08	8.52	21.25	7.00	54,02,145
2020	8.72	−49.0%	17.90	5.13	17.90	17.90	5.13	16,11,790
2019	17.10	−13.4%	20.85	14.00	17.85	22.70	13.30	9,48,180
2018	19.75	+9.4%	19.85	10.41	18.40	20.84	10.39	60,82,236
2017	18.05	+3.4%	19.10	14.00	17.15	19.40	13.75	3,81,934
2016	17.45	−12.5%	22.35	15.10	19.95	22.35	14.80	10,49,069
2015	19.95	+4.7%	37.35	15.10	19.00	42.70	14.35	44,04,218
2014	19.05	−47.1%	43.30	19.05	35.95	43.80	19.00	23,15,381
2013	36.00	−9.8%	42.50	15.65	40.65	42.50	15.30	51,02,555
2012	39.90	+55.6%	132.65	15.65	24.40	135.25	15.35	1,58,53,804
2011	25.65	–	28.50	10.40	43.95	49.25	10.11	6,60,31,029

₹ 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. 2011 is from its first session, 14 Jun 2011. The 2019 close is its last trade, on 13 Dec 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	17.23	−1.8%	17.12	19.45	16.61	4,07,105
Sep 2026	17.55	−2.9%	18.79	20.50	17.00	6,81,458
Aug 2026	18.07	−14.0%	21.01	22.50	17.55	7,22,463
Jul 2026	21.01	−3.9%	22.44	24.74	20.50	6,62,774
Jun 2026	21.87	−5.7%	23.77	24.11	20.10	6,58,349
May 2026	23.18	−6.9%	24.91	26.60	22.31	4,77,996
Apr 2026	24.91	+36.8%	20.49	26.29	18.51	10,69,689
Mar 2026	18.21	−27.9%	23.72	25.25	18.01	13,55,012
Feb 2026	25.25	−17.3%	31.13	31.49	24.70	8,19,972
Jan 2026	30.52	+13.3%	27.34	33.95	24.60	13,75,232
Dec 2025	26.94	−7.5%	28.12	29.83	25.50	5,20,750
Nov 2025	29.14	−9.1%	31.69	32.98	28.00	6,95,890
Oct 2025	32.04	−3.6%	31.76	35.25	31.05	8,58,566
Sep 2025	33.22	−2.6%	33.50	37.74	32.00	15,84,327
Aug 2025	34.11	−5.4%	35.32	36.86	28.51	6,96,237
Jul 2025	36.04	−14.3%	42.68	42.68	34.75	9,28,949
Jun 2025	42.07	+13.4%	38.50	50.11	35.24	37,73,660
May 2025	37.09	+43.6%	25.98	40.32	22.07	27,88,206
Apr 2025	25.83	+5.8%	25.45	30.32	23.35	13,88,462
Mar 2025	24.41	−16.8%	29.50	32.38	24.39	20,77,008
Feb 2025	29.33	−23.7%	39.49	46.49	28.00	14,11,368
Jan 2025	38.45	−4.8%	41.50	42.96	33.30	16,60,473
Dec 2024	40.40	−12.9%	48.29	48.29	38.51	11,61,709
Nov 2024	46.40	+4.9%	45.50	51.99	36.32	18,72,799
Oct 2024	44.24	−14.3%	51.10	52.78	38.00	15,06,509
Sep 2024	51.65	−6.1%	55.00	58.85	49.70	20,34,726
Aug 2024	55.02	−15.1%	61.20	69.90	54.00	55,19,616
Jul 2024	64.83	+51.0%	42.75	74.95	39.00	2,48,17,721
Jun 2024	42.94	+22.6%	35.86	46.25	31.00	79,53,202
May 2024	35.02	−19.6%	43.07	46.00	34.80	73,09,943
Apr 2024	43.57	+2.0%	43.56	51.60	40.50	22,69,375
Mar 2024	42.71	−14.8%	51.98	61.94	38.61	12,27,833
Feb 2024	50.14	+7.0%	47.00	52.85	44.59	4,55,865
Jan 2024	46.85	+22.8%	40.04	53.19	40.04	8,36,217
Dec 2023	38.14	−1.5%	39.49	42.60	37.00	3,73,960
Nov 2023	38.72	+32.3%	28.68	38.72	27.95	5,22,919
Oct 2023	29.26	−5.5%	32.48	34.74	29.26	5,48,987
Sep 2023	30.95	+48.1%	21.29	35.80	20.77	28,19,708
Aug 2023	20.90	+22.9%	16.99	23.00	16.02	23,96,064
Jul 2023	17.00	+8.9%	15.50	17.95	13.16	8,97,166
Jun 2023	15.61	+6.4%	15.25	17.69	13.20	5,26,233
May 2023	14.67	+8.8%	13.48	15.98	13.07	97,704
Apr 2023	13.48	+15.6%	12.40	14.30	11.75	1,23,071
Mar 2023	11.66	−12.3%	13.45	16.25	10.40	3,56,650
Feb 2023	13.30	−19.4%	17.15	17.40	12.80	1,06,945
Jan 2023	16.50	+2.9%	16.00	20.70	14.55	4,91,640
Dec 2022	16.03	+13.0%	14.50	19.30	13.50	5,61,221
Nov 2022	14.19	+6.1%	13.01	15.20	12.51	2,27,111
Oct 2022	13.38	+4.5%	12.79	15.32	12.60	2,86,396
Sep 2022	12.80	−4.8%	13.96	14.65	12.27	3,47,173
Aug 2022	13.45	−1.7%	13.00	14.75	12.15	1,31,576
Jul 2022	13.68	+3.7%	13.84	15.98	12.36	35,653
Jun 2022	13.19	−4.1%	13.75	14.85	11.90	49,387
May 2022	13.75	−29.1%	18.50	19.25	13.60	99,678
Apr 2022	19.38	+43.0%	13.75	22.15	13.75	7,43,701
Mar 2022	13.55	−13.1%	15.60	16.80	10.50	3,74,896
Feb 2022	15.60	−3.9%	16.25	17.70	12.65	1,56,997
Jan 2022	16.24	+16.8%	14.50	17.70	13.50	3,49,514
Dec 2021	13.91	+26.2%	11.15	14.50	10.32	2,80,409
Nov 2021	11.02	−10.9%	12.37	12.80	10.61	1,92,483
Oct 2021	12.37	−1.6%	12.50	13.58	11.45	1,38,048
Sep 2021	12.57	−7.6%	13.60	14.53	11.77	1,28,005
Aug 2021	13.60	−20.4%	16.25	18.00	12.20	2,24,561
Jul 2021	17.09	+24.0%	15.15	21.25	15.00	26,05,894
Jun 2021	13.78	+40.8%	10.08	13.78	8.97	5,36,225
May 2021	9.79	+16.5%	8.40	11.94	7.60	4,12,503
Apr 2021	8.40	+9.8%	8.21	8.40	7.40	65,925
Mar 2021	7.65	−3.4%	7.80	8.99	7.28	3,68,461
Feb 2021	7.92	+7.0%	7.90	9.46	7.02	2,62,757
Jan 2021	7.40	−15.1%	8.52	9.48	7.00	1,86,874
Dec 2020	8.72	+24.6%	7.70	10.68	6.30	6,81,234
Nov 2020	7.00	+2.0%	7.39	8.00	6.40	69,804
Oct 2020	6.86	−6.0%	6.94	7.99	6.41	2,80,397
Sep 2020	7.30	−3.8%	7.22	8.10	6.80	40,569
Aug 2020	7.59	+17.1%	6.16	8.45	5.87	1,68,818
Jul 2020	6.48	−11.0%	7.64	8.40	5.70	1,00,888
Jun 2020	7.28	+32.1%	5.27	7.28	5.13	2,54,185
May 2020	5.51	−9.5%	6.09	6.09	5.51	1,609
Apr 2020	6.09	−23.7%	8.00	8.00	5.71	12,831
Mar 2020	7.98	−39.8%	12.59	12.59	7.98	1,329
Feb 2020	13.25	−22.1%	16.15	16.15	13.25	70
Jan 2020	17.00	−0.6%	17.90	17.90	17.00	56
Dec 2019	17.10	−5.0%	18.00	18.00	17.10	3,011
Nov 2019	18.00	+0.8%	18.50	19.15	18.00	4,293
Oct 2019	17.85	−0.8%	18.00	18.00	17.00	1,31,812
Sep 2019	18.00	+20.0%	15.00	18.90	15.00	3,08,298
Aug 2019	15.00	−7.4%	15.40	15.40	13.30	14,404
Jul 2019	16.20	−12.2%	19.25	19.25	16.20	1,768
Jun 2019	18.45	+3.1%	18.00	18.45	15.00	5,424
May 2019	17.90	+2.3%	16.00	18.90	14.40	32,534
Apr 2019	17.50	+1.2%	17.80	19.95	14.20	10,813
Mar 2019	17.30	−5.5%	17.50	22.05	15.50	3,84,815
Feb 2019	18.30	−3.7%	19.40	20.00	13.60	15,204
Jan 2019	19.00	−3.8%	17.85	22.70	17.50	35,804
Dec 2018	19.75	+17.9%	15.95	20.50	15.95	10,39,850
Nov 2018	16.75	+14.7%	15.33	20.84	14.50	8,22,359
Oct 2018	14.60	−15.9%	16.50	16.50	13.60	2,06,001
Sep 2018	17.35	+5.5%	16.50	18.00	14.55	4,79,145
Aug 2018	16.45	+3.5%	16.20	18.80	15.45	3,17,083
Jul 2018	15.89	+44.1%	11.25	15.89	11.25	6,17,792
Jun 2018	11.03	−8.5%	12.05	12.05	10.39	25,04,336
May 2018	12.05	−14.2%	13.85	13.85	12.05	12,014
Apr 2018	14.05	−9.9%	15.30	15.90	14.05	62,996
Mar 2018	15.60	−3.7%	15.90	15.90	15.60	150
Feb 2018	16.20	−8.7%	17.40	17.40	16.20	6,350
Jan 2018	17.75	−1.7%	18.40	18.85	17.75	14,160
Dec 2017	18.05	+0.3%	18.35	19.40	17.70	9,693
Nov 2017	18.00	+2.9%	17.85	18.00	17.85	666
Oct 2017	17.50	−3.8%	18.20	18.20	17.50	1,684
Sep 2017	18.20	+2.5%	18.00	18.20	18.00	1,400
Aug 2017	17.75	+17.9%	15.35	17.75	15.35	7,350
Jul 2017	15.05	+3.4%	14.55	15.05	14.55	4,357
Jun 2017	14.55	+3.9%	13.75	14.82	13.75	7,472
May 2017	14.00	−10.8%	15.70	15.70	14.00	4,090
Apr 2017	15.70	−5.4%	16.30	16.30	15.40	1,875
Mar 2017	16.60	−7.3%	17.60	17.95	16.60	3,03,575
Feb 2017	17.90	+8.8%	16.75	18.00	16.75	37,587
Jan 2017	16.45	−5.7%	17.15	17.15	15.75	2,185
Dec 2016	17.45	+3.6%	16.60	17.65	16.60	1,114
Nov 2016	16.85	+1.5%	16.60	17.80	16.00	3,502
Oct 2016	16.60	+3.8%	15.70	16.60	14.80	44,157
Sep 2016	16.00	−5.0%	16.85	16.90	15.40	7,362
Aug 2016	16.85	+0.9%	16.70	17.50	16.50	4,306
Jul 2016	16.70	−7.2%	17.90	18.00	16.70	9,052
Jun 2016	18.00	−2.2%	18.75	18.75	18.00	8,464
May 2016	18.40	+12.9%	16.00	18.75	16.00	18,220
Apr 2016	16.30	+1.6%	15.75	16.30	15.45	8,910
Mar 2016	16.05	−16.8%	18.95	18.95	16.05	8,42,569
Feb 2016	19.30	−12.1%	22.35	22.35	19.30	99,507
Jan 2016	21.95	+10.0%	19.95	21.95	19.60	1,906
Dec 2015	19.95	+16.0%	17.50	20.60	17.50	6,866
Nov 2015	17.20	−0.3%	17.20	17.20	16.30	2,856
Oct 2015	17.25	+1.5%	16.80	18.90	16.80	25,382
Sep 2015	17.00	−29.0%	22.80	22.80	14.35	86,839
Aug 2015	23.95	+19.8%	21.00	25.45	19.95	6,077
Jul 2015	20.00	−9.3%	19.20	24.90	19.00	33,595
Jun 2015	22.05	−2.9%	25.50	28.75	17.10	4,517
May 2015	22.70	−17.8%	25.70	29.90	20.50	3,209
Apr 2015	27.60	−23.3%	33.20	36.60	25.10	2,60,038
Mar 2015	36.00	+50.9%	21.55	42.70	21.50	32,56,665
Feb 2015	23.85	+10.9%	20.60	28.80	19.35	21,859
Jan 2015	21.50	+12.9%	19.00	23.10	17.95	6,96,315
Dec 2014	19.05	−30.7%	24.75	27.00	19.00	33,962
Nov 2014	27.50	+12.5%	23.75	28.50	21.50	2,02,372
Oct 2014	24.45	+13.5%	21.10	25.00	19.75	13,231
Sep 2014	21.55	−13.8%	23.75	27.80	21.40	21,086
Aug 2014	25.00	−31.1%	35.60	35.60	25.00	4,93,167
Jul 2014	36.30	−12.8%	40.85	40.85	36.30	2,42,195
Jun 2014	41.65	+72.5%	23.30	43.80	22.10	3,43,731
May 2014	24.15	−12.2%	26.15	26.50	21.80	3,48,325
Apr 2014	27.50	+0.7%	27.30	27.60	27.00	1,49,364
Mar 2014	27.30	−7.3%	29.45	30.00	27.30	4,60,641
Feb 2014	29.45	−9.7%	31.00	31.00	29.40	1,460
Jan 2014	32.60	−9.4%	35.95	35.95	32.60	5,847
Dec 2013	36.00	−8.9%	38.00	42.50	36.00	5,83,467
Nov 2013	39.50	+27.4%	31.00	39.50	30.95	1,54,532
Oct 2013	31.00	+8.8%	27.20	32.90	27.20	2,60,689
Sep 2013	28.50	+30.1%	20.85	28.50	19.80	6,78,566
Aug 2013	21.90	−20.7%	28.00	28.00	20.00	4,34,471
Jul 2013	27.60	+14.5%	24.10	33.45	22.90	5,797
Jun 2013	24.10	−5.5%	25.00	25.50	22.75	13,053
May 2013	25.50	−14.6%	29.30	29.30	24.60	1,58,145
Apr 2013	29.85	+82.0%	17.20	31.05	17.20	27,356
Mar 2013	16.40	−51.0%	32.85	32.85	15.30	8,76,042
Feb 2013	33.50	−6.8%	35.25	36.45	33.40	5,78,346
Jan 2013	35.95	−9.9%	40.65	41.45	34.60	13,32,091
Dec 2012	39.90	+81.4%	22.00	39.90	21.10	4,69,282
Nov 2012	22.00	−3.1%	23.05	24.05	19.25	10,09,135
Oct 2012	22.70	+30.1%	17.75	23.95	17.40	6,45,438
Sep 2012	17.45	−14.0%	19.90	19.90	15.35	8,47,535
Aug 2012	20.30	−31.8%	29.20	29.20	20.30	97,384
Jul 2012	29.75	−34.9%	44.80	44.80	29.75	11,938
Jun 2012	45.70	−36.0%	67.85	67.85	45.70	8,05,418
May 2012	71.40	−34.0%	102.75	129.90	71.40	6,44,992
Apr 2012	108.15	+21.7%	90.95	135.25	87.55	7,93,076
Mar 2012	88.90	+88.7%	44.75	90.40	44.75	90,71,741
Feb 2012	47.10	+5.7%	44.50	47.15	38.20	3,48,671
Jan 2012	44.55	+73.7%	24.40	45.85	24.40	11,09,194
Dec 2011	25.65	+10.8%	24.50	29.00	23.25	6,33,650
Nov 2011	23.15	−2.5%	24.25	26.40	20.05	9,49,996
Oct 2011	23.75	−1.7%	24.50	25.70	20.20	40,01,252
Sep 2011	24.17	+61.8%	15.00	24.74	15.00	25,34,417
Aug 2011	14.94	+3.8%	14.10	15.07	10.11	12,09,680
Jul 2011	14.40	−6.5%	15.40	15.95	13.40	11,87,456
Jun 2011	15.40	–	43.95	49.25	13.10	5,55,14,578

₹ 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	17.94	18.08	17.00	17.23	17.41	27,298
27 Oct 2026	16.80	18.50	16.80	17.65	17.89	11,860
26 Oct 2026	16.76	17.83	16.61	17.48	17.49	11,023
23 Oct 2026	16.91	18.49	16.75	17.05	17.24	30,327
22 Oct 2026	17.18	17.99	16.80	16.90	17.23	9,917
21 Oct 2026	17.14	18.64	17.14	17.30	18.02	14,683
19 Oct 2026	17.30	17.99	17.11	17.25	17.33	12,668
16 Oct 2026	17.54	17.99	17.50	17.60	17.62	17,057
15 Oct 2026	17.71	18.55	17.71	17.87	18.01	19,664
14 Oct 2026	18.01	18.44	17.74	18.03	18.14	12,040
13 Oct 2026	17.83	18.29	17.83	18.11	18.03	8,305
12 Oct 2026	18.57	18.57	17.42	17.98	17.99	6,242
9 Oct 2026	17.50	18.74	17.10	17.91	18.15	35,546
8 Oct 2026	17.58	17.90	17.00	17.08	17.35	8,517
7 Oct 2026	17.80	17.94	16.68	17.24	17.34	27,221
6 Oct 2026	17.78	18.79	17.35	17.89	17.86	13,800
5 Oct 2026	18.30	18.89	17.77	18.20	18.06	20,808
1 Oct 2026	17.12	19.45	17.12	18.30	18.71	1,20,129
30 Sep 2026	17.90	18.39	17.10	17.55	17.65	25,352
29 Sep 2026	17.79	18.49	17.08	17.17	17.48	39,458
28 Sep 2026	17.50	18.00	17.00	17.62	17.40	62,852
25 Sep 2026	17.32	18.45	17.32	17.85	17.82	22,360

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.VMS Industries bonus and split history

Ex-date	Event	Price factor	What happened
18 Apr 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.