V R Films & Studios share price history

BSE: 542654EntertainmentSmall Cap

V R FILMS & STUDIOS LIMITED · Face value ₹10 · Listed Apr 2019

₹11.75₹0.25 (2.17%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹11.50.

28 Oct: open ₹11.75, high ₹11.75, low ₹11.75

52-week range of traded prices to 28 Oct 2026

₹9.57Low, 6 Oct 2026₹17.17High, 10 Apr 2026

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: ₹13 Cr4,334th largest listed
P/E: Lossover the last 12 months
P/B: 1.46
Dividend yield: Nonein the last 12 months
ROE: −8.3%
ROCE: 0.3%
Debt to equity: 0.72
Volume, BSE: 65

V R Films & Studios share price by year, month and day

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

V R Films & Studios' share price is on record from 30 Apr 2019, when it closed at ₹7.50, to 28 Oct 2026. Its highest close was ₹75.25 on 3 Feb 2022 and its lowest ₹7.25 on 17 May 2019, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	11.75	−18.5%	15.99	10.50	15.41	17.17	9.57	9,78,588
2025	14.41	−50.4%	28.48	13.48	30.42	30.42	13.15	11,92,508
2024	29.04	−23.6%	41.95	22.84	40.99	44.30	22.02	28,46,478
2023	38.00	−16.7%	68.17	21.49	47.89	71.57	20.42	61,02,000
2022	45.63	−2.7%	75.25	30.09	49.22	75.66	29.38	30,16,000
2021	46.88	+220.5%	65.69	8.58	15.63	66.00	8.38	37,16,000
2020	14.63	−23.5%	20.63	7.75	16.00	20.63	6.90	14,96,000
2019	19.13	–	22.53	7.25	7.75	22.53	7.14	27,04,000

₹ 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. 2019 is from its first session, 30 Apr 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	11.75	+4.0%	11.50	12.00	9.57	1,01,359
Sep 2026	11.30	−16.4%	13.00	13.50	10.05	96,527
Aug 2026	13.52	−9.9%	14.25	15.75	12.50	25,931
Jul 2026	15.00	+6.6%	14.00	15.99	13.80	1,06,620
Jun 2026	14.07	−0.6%	13.51	15.65	13.25	1,01,391
May 2026	14.16	−4.5%	14.83	16.89	11.29	2,28,740
Apr 2026	14.83	+31.9%	11.75	17.17	11.01	87,837
Mar 2026	11.24	−13.7%	11.50	13.31	10.00	1,70,699
Feb 2026	13.03	−12.7%	14.65	15.80	12.25	35,621
Jan 2026	14.92	+3.5%	15.41	15.90	13.12	23,863
Dec 2025	14.41	−0.7%	14.51	16.39	13.50	60,691
Nov 2025	14.51	−10.7%	16.23	16.23	13.15	36,929
Oct 2025	16.25	−5.8%	16.50	17.38	14.90	53,937
Sep 2025	17.25	+0.7%	17.98	19.00	16.15	19,287
Aug 2025	17.13	+13.6%	15.08	20.63	13.23	1,94,309
Jul 2025	15.08	−4.9%	16.01	16.32	13.33	1,13,800
Jun 2025	15.86	−18.2%	19.39	19.39	14.55	2,19,378
May 2025	19.39	−8.1%	22.14	22.57	17.96	60,208
Apr 2025	21.09	+36.4%	16.20	23.39	15.10	55,526
Mar 2025	15.46	−20.9%	19.55	22.39	15.03	1,70,423
Feb 2025	19.55	−17.7%	23.07	27.69	19.02	41,760
Jan 2025	23.76	−18.2%	30.42	30.42	22.80	1,66,260
Dec 2024	29.04	+1.1%	28.15	31.01	26.03	92,299
Nov 2024	28.72	−2.6%	30.96	31.92	26.50	91,416
Oct 2024	29.50	+10.3%	27.29	31.50	26.51	1,02,878
Sep 2024	26.75	+13.0%	23.90	38.40	23.70	6,60,361
Aug 2024	23.67	−6.8%	25.00	26.50	22.72	50,030
Jul 2024	25.40	−1.3%	27.02	31.31	24.02	1,51,585
Jun 2024	25.74	−7.4%	27.00	28.80	25.00	95,761
May 2024	27.79	−5.3%	29.93	29.93	26.00	50,854
Apr 2024	29.34	+28.5%	22.85	33.97	22.85	1,87,283
Mar 2024	22.84	−29.3%	33.00	34.40	22.02	3,20,622
Feb 2024	32.32	−20.8%	40.41	41.75	28.00	7,84,355
Jan 2024	40.82	+7.4%	40.99	44.30	36.00	2,59,034
Dec 2023	38.00	−2.2%	39.65	45.00	36.01	2,38,000
Nov 2023	38.87	−14.7%	45.00	48.00	35.75	4,10,000
Oct 2023	45.55	+5.9%	43.00	49.00	40.21	2,94,000
Sep 2023	43.00	+0.4%	40.71	51.81	36.75	12,02,000
Aug 2023	42.85	−27.2%	61.84	71.57	42.85	82,000
Jul 2023	58.90	+63.1%	37.75	58.90	33.85	16,54,000
Jun 2023	36.11	+35.6%	26.88	43.94	24.53	6,32,000
May 2023	26.63	+2.4%	24.71	26.63	23.75	84,000
Apr 2023	25.99	+5.0%	25.56	26.38	22.13	1,02,000
Mar 2023	24.75	−21.6%	30.42	30.42	20.42	3,88,000
Feb 2023	31.59	−38.9%	51.88	51.88	31.59	2,24,000
Jan 2023	51.66	+13.2%	47.89	58.41	43.39	7,92,000
Dec 2022	45.63	+7.3%	40.51	45.75	38.76	8,16,000
Nov 2022	42.53	−12.9%	48.75	51.56	29.38	4,26,000
Oct 2022	48.83	−25.8%	69.38	69.38	47.71	2,50,000
Sep 2022	65.81	−4.1%	73.63	75.00	53.89	3,04,000
Aug 2022	68.66	+65.4%	40.64	70.63	40.64	3,58,000
Jul 2022	41.50	−4.6%	43.74	51.13	37.63	1,00,000
Jun 2022	43.51	−15.9%	41.40	51.63	37.50	78,000
May 2022	51.75	−1.2%	52.38	52.38	46.88	32,000
Apr 2022	52.38	−5.2%	55.63	57.75	50.06	92,000
Mar 2022	55.25	+0.7%	57.62	60.13	51.89	1,36,000
Feb 2022	54.88	−18.7%	65.50	75.66	54.88	2,32,000
Jan 2022	67.50	+44.0%	49.22	68.48	46.76	1,92,000
Dec 2021	46.88	−6.3%	48.13	50.14	45.72	1,64,000
Nov 2021	50.00	+2.6%	51.13	66.00	45.89	4,48,000
Oct 2021	48.75	+57.3%	29.50	55.63	29.45	4,56,000
Sep 2021	31.00	+49.4%	19.71	33.63	19.71	4,16,000
Aug 2021	20.75	+48.1%	14.01	21.23	14.01	4,32,000
Jul 2021	14.01	+20.5%	11.04	15.39	11.04	5,92,000
Jun 2021	11.63	−13.6%	12.50	14.57	10.88	4,96,000
May 2021	13.46	+34.6%	9.50	13.46	9.06	2,64,000
Apr 2021	10.00	−33.3%	14.26	14.26	8.38	2,48,000
Mar 2021	15.00	−4.8%	15.50	16.13	15.00	56,000
Feb 2021	15.75	−6.0%	15.75	15.75	15.63	24,000
Jan 2021	16.75	+14.5%	15.63	18.50	15.25	1,20,000
Dec 2020	14.63	+6.4%	13.75	15.50	13.28	2,96,000
Nov 2020	13.75	+69.2%	8.32	15.00	8.31	3,36,000
Oct 2020	8.13	−5.7%	8.63	8.63	6.90	72,000
Sep 2020	8.62	−0.1%	8.41	8.75	8.13	72,000
Aug 2020	8.63	−27.4%	11.88	11.88	7.75	2,16,000
Jul 2020	11.88	−5.0%	12.50	13.13	11.88	64,000
Jun 2020	12.50	−16.0%	14.38	16.25	11.89	56,000
May 2020	14.88	0.0%	14.88	14.88	14.88	8,000
Apr 2020	14.88	+48.8%	10.00	14.88	10.00	56,000
Mar 2020	10.00	−40.3%	16.63	16.63	10.00	96,000
Feb 2020	16.75	−0.7%	16.88	20.63	16.63	64,000
Jan 2020	16.87	−11.8%	16.00	19.31	16.00	1,60,000
Dec 2019	19.13	+22.0%	16.84	19.13	16.84	40,000
Nov 2019	15.68	+1.1%	15.33	16.24	15.33	40,000
Oct 2019	15.50	+8.6%	14.44	16.28	14.38	1,12,000
Sep 2019	14.27	−8.3%	15.00	15.87	14.27	1,12,000
Aug 2019	15.56	−31.0%	21.50	21.56	15.56	1,92,000
Jul 2019	22.53	+78.5%	12.00	22.53	12.00	5,76,000
Jun 2019	12.63	+48.5%	8.03	13.49	8.01	7,52,000
May 2019	8.50	+13.3%	7.50	9.00	7.14	6,24,000
Apr 2019	7.50	–	7.75	7.75	7.37	2,56,000

₹ 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	11.75	11.75	11.75	11.75	11.75	65
27 Oct 2026	11.33	11.50	11.00	11.50	11.48	2,442
26 Oct 2026	11.00	11.00	11.00	11.00	11.00	7,110
23 Oct 2026	11.50	11.50	10.95	11.50	11.42	5,120
22 Oct 2026	11.00	11.44	11.00	11.44	11.00	101
21 Oct 2026	11.25	11.50	11.25	11.50	11.30	503
19 Oct 2026	11.25	11.25	10.04	11.00	10.65	4,214
16 Oct 2026	10.99	11.25	10.50	11.23	11.00	1,272
15 Oct 2026	12.00	12.00	10.02	10.50	10.38	42,462
14 Oct 2026	12.00	12.00	11.65	12.00	–	28
13 Oct 2026	11.75	11.87	11.75	11.75	11.75	420
12 Oct 2026	11.63	11.63	11.63	11.63	11.63	1
9 Oct 2026	10.25	11.90	10.25	11.75	11.05	13,149
8 Oct 2026	10.75	10.75	10.70	10.70	10.75	610
7 Oct 2026	10.85	10.99	10.01	10.50	10.39	8,564
6 Oct 2026	11.39	11.75	9.57	10.65	9.98	9,067
5 Oct 2026	11.38	11.39	11.00	11.39	11.38	6,171
1 Oct 2026	11.50	11.50	11.50	11.50	11.50	60
30 Sep 2026	11.01	11.30	10.21	11.30	10.95	3,737
29 Sep 2026	11.50	11.75	11.50	11.75	11.50	103
28 Sep 2026	11.51	12.00	11.00	11.05	11.06	21,247
25 Sep 2026	11.85	11.85	11.50	11.51	11.52	1,629

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.V R Films & Studios bonus and split history

Ex-date	Event	Price factor	What happened
26 Jul 2023	Bonus	0.1250	Holders received 7 bonus shares for every 1 held.
10 Aug 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
19 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.

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.