Viram Suvarn share price history

BSE: 540252Consumer DurablesSmall Cap

Viram Suvarn Limited · Face value ₹2 · Listed Jan 2017

₹9.22₹0.36 (3.76%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹9.58.

28 Oct: open ₹9.40, high ₹9.54, low ₹9.16

52-week range of traded prices to 28 Oct 2026

₹6.82Low, 12 Jan 2026₹12.99High, 8 May 2026

Market cap: ₹105 Cr2,810th largest listed
P/E: 13.76
P/B: 1.57
Dividend yield: Nonein the last 12 months
ROE: 15.8%
ROCE: 9.3%
Debt to equity: 0.00
Volume, BSE: 70,869

Viram Suvarn share price by year, month and day

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

Viram Suvarn's share price is on record from 5 Jan 2017, when it closed at ₹2.67, to 28 Oct 2026. Its highest close was ₹38.03 on 4 Aug 2022 and its lowest ₹2.23 on 6 Nov 2019, adjusted for 3 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	9.22	+15.3%	12.61	7.99	8.10	12.99	6.82	8,84,32,668
2025	8.00	−16.9%	10.81	7.74	9.90	11.20	7.56	2,48,65,094
2024	9.63	+10.1%	13.94	7.93	8.85	14.44	7.26	8,59,89,065
2023	8.75	−40.1%	14.53	7.46	14.40	14.93	7.25	6,01,66,724
2022	14.60	+6.5%	38.03	8.93	14.39	38.03	8.53	12,62,21,545
2021	13.71	+128.6%	18.49	6.01	6.00	18.93	6.00	19,85,798
2020	6.00	+146.4%	6.00	2.43	2.43	6.00	2.43	20,91,600
2019	2.43	−30.0%	2.78	2.23	2.78	2.78	2.10	71,41,500
2018	3.48	−0.2%	6.09	2.45	3.94	6.53	2.43	5,37,94,125
2017	3.48	–	5.22	2.54	2.48	5.22	2.48	2,53,05,750

₹ 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. 2021 is from its first session, 19 Feb 2021. 2020 is from its first session, 27 Jan 2020. 2018 is from its first session, 17 Jan 2018. The close is the year's last trade for 2020 (18 Nov 2020), 2018 (10 Dec 2018) and 2017 (21 Nov 2017).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	9.22	−4.3%	9.77	10.33	8.42	52,45,970
Sep 2026	9.63	−3.9%	10.02	10.74	8.32	42,41,926
Aug 2026	10.02	−7.7%	10.99	10.99	8.22	70,79,578
Jul 2026	10.86	+0.1%	10.95	11.24	9.05	76,98,220
Jun 2026	10.85	−8.7%	11.55	11.99	9.40	71,61,692
May 2026	11.88	−1.3%	11.98	12.99	10.38	1,25,51,537
Apr 2026	12.04	+9.5%	11.00	12.89	10.95	1,73,56,830
Mar 2026	11.00	+24.2%	8.60	11.20	8.30	1,66,23,989
Feb 2026	8.86	+6.2%	8.04	9.70	8.00	68,05,225
Jan 2026	8.34	+4.3%	8.10	9.40	6.82	36,67,701
Dec 2025	8.00	+1.7%	8.10	9.10	7.56	18,63,523
Nov 2025	7.87	−1.4%	8.12	8.55	7.73	9,31,201
Oct 2025	7.98	−4.2%	8.21	8.49	7.75	13,70,658
Sep 2025	8.33	+3.5%	7.85	8.90	7.70	14,36,799
Aug 2025	8.05	−7.6%	8.79	8.82	7.95	8,52,185
Jul 2025	8.71	−4.1%	8.91	9.18	8.51	14,67,082
Jun 2025	9.08	−1.1%	9.02	10.25	8.70	20,70,068
May 2025	9.18	+1.3%	8.91	9.86	8.46	21,44,173
Apr 2025	9.06	−1.8%	9.30	10.00	8.32	14,57,644
Mar 2025	9.23	+1.3%	9.06	10.50	8.16	29,64,273
Feb 2025	9.11	−7.3%	10.50	11.20	8.91	59,24,047
Jan 2025	9.83	+2.1%	9.90	10.45	8.27	23,83,441
Dec 2024	9.63	+7.2%	9.00	10.92	8.85	46,23,057
Nov 2024	8.98	−4.7%	9.61	9.94	8.53	24,50,608
Oct 2024	9.42	−4.5%	9.95	10.25	8.66	39,88,865
Sep 2024	9.86	+0.2%	10.20	14.44	8.50	3,52,37,161
Aug 2024	9.84	+10.3%	9.00	10.50	8.62	45,37,455
Jul 2024	8.92	+0.5%	9.08	9.56	7.62	28,74,004
Jun 2024	8.88	+0.3%	9.45	9.45	8.40	27,61,484
May 2024	8.85	−0.8%	8.97	10.15	8.16	64,65,064
Apr 2024	8.92	+10.7%	8.84	10.20	7.36	57,01,687
Mar 2024	8.06	−14.8%	9.47	10.05	7.26	25,09,560
Feb 2024	9.46	−8.5%	10.69	10.80	9.30	48,30,871
Jan 2024	10.34	+18.2%	8.85	11.08	8.72	1,00,09,249
Dec 2023	8.75	+0.1%	8.95	9.50	8.50	46,88,189
Nov 2023	8.74	−1.4%	8.86	9.79	8.06	88,37,724
Oct 2023	8.86	−13.1%	10.40	11.65	8.41	1,64,53,048
Sep 2023	10.20	+9.6%	9.73	10.80	8.66	1,47,07,437
Aug 2023	9.31	+5.0%	8.87	9.31	8.18	18,06,382
Jul 2023	8.87	−2.1%	9.10	9.94	8.19	32,30,502
Jun 2023	9.06	−9.6%	10.02	10.20	8.21	11,55,180
May 2023	10.02	+5.1%	9.45	10.88	8.58	14,03,351
Apr 2023	9.53	+26.6%	7.90	11.72	7.60	15,98,041
Mar 2023	7.53	−28.4%	10.89	11.10	7.25	23,20,723
Feb 2023	10.51	−17.8%	13.35	13.49	9.55	21,40,624
Jan 2023	12.78	−12.5%	14.40	14.93	12.00	18,25,523
Dec 2022	14.60	−14.4%	17.30	17.50	13.10	44,55,568
Nov 2022	17.05	−13.7%	20.50	21.70	16.50	1,07,61,724
Oct 2022	19.75	+13.9%	18.13	23.17	17.30	1,68,76,988
Sep 2022	17.33	−23.6%	21.57	26.13	16.00	1,46,23,725
Aug 2022	22.70	−27.6%	32.80	38.03	20.67	1,29,58,241
Jul 2022	31.33	+85.8%	16.03	31.37	16.03	2,16,71,879
Jun 2022	16.87	+18.8%	14.00	23.37	13.63	95,17,571
May 2022	14.20	+20.0%	11.27	14.40	8.53	20,34,341
Apr 2022	11.83	+12.0%	10.04	15.20	10.04	31,11,608
Mar 2022	10.57	−18.3%	12.29	15.69	10.57	43,31,213
Feb 2022	12.93	−10.2%	13.85	24.43	12.93	2,57,40,600
Jan 2022	14.40	+5.0%	14.39	15.11	12.19	1,38,090
Dec 2021	13.71	−14.1%	15.17	15.92	11.78	38,685
Nov 2021	15.96	−7.5%	17.07	17.07	12.88	25,515
Oct 2021	17.26	+2.4%	17.33	18.00	14.95	2,44,508
Sep 2021	16.85	+30.3%	12.93	18.93	12.40	8,68,020
Aug 2021	12.93	+115.1%	6.40	12.93	6.40	4,66,845
Mar 2021	6.01	−9.8%	6.00	6.01	6.00	2,36,925
Feb 2021	6.67	+11.1%	6.00	6.80	6.00	1,05,300
Nov 2020	6.00	0.0%	4.80	6.00	4.80	52,650
Sep 2020	6.00	0.0%	6.00	6.00	6.00	8,42,400
Jul 2020	6.00	0.0%	6.00	6.00	6.00	26,325
Jun 2020	6.00	+33.3%	4.80	6.00	4.80	78,975
May 2020	4.50	+16.4%	3.92	4.50	3.92	1,31,625
Apr 2020	3.87	+33.1%	3.13	3.93	3.13	2,86,875
Feb 2020	2.90	+19.3%	2.90	2.90	2.90	25,875
Jan 2020	2.43	0.0%	2.43	2.43	2.43	6,46,875
Dec 2019	2.43	+5.0%	2.43	2.43	2.43	3,10,500
Nov 2019	2.32	−11.1%	2.10	2.32	2.10	3,62,250
Sep 2019	2.61	+4.7%	2.49	2.61	2.49	1,03,500
Jul 2019	2.49	0.0%	2.49	2.49	2.49	10,86,750
Jun 2019	2.49	0.0%	2.49	2.49	2.49	10,86,750
May 2019	2.49	−4.4%	2.55	2.55	2.49	19,14,750
Apr 2019	2.61	−6.3%	2.61	2.61	2.61	25,875
Mar 2019	2.78	+5.8%	2.61	2.78	2.61	15,52,500
Feb 2019	2.63	+0.8%	2.62	2.63	2.62	6,21,000
Jan 2019	2.61	−25.0%	2.78	2.78	2.61	77,625
Dec 2018	3.48	+20.0%	3.36	3.48	3.36	54,33,750
Nov 2018	2.90	+11.1%	2.61	2.90	2.61	3,10,500
Oct 2018	2.61	0.0%	2.61	2.61	2.61	17,85,375
Jul 2018	2.61	0.0%	2.61	2.61	2.61	3,62,250
Jun 2018	2.61	+6.5%	2.55	2.61	2.43	30,53,250
May 2018	2.45	−4.0%	2.43	2.67	2.43	38,29,500
Apr 2018	2.55	+2.3%	2.55	2.68	2.43	5,43,375
Mar 2018	2.49	−42.3%	3.89	4.00	2.49	1,63,78,875
Feb 2018	4.32	−28.6%	6.09	6.09	4.32	4,14,000
Jan 2018	6.05	+73.6%	3.94	6.53	3.94	2,16,83,250
Nov 2017	3.48	−33.2%	4.23	4.23	3.09	33,12,000
Oct 2017	5.22	+18.6%	5.22	5.22	5.22	51,750
Sep 2017	4.40	+27.3%	3.77	4.74	3.77	8,28,000
Aug 2017	3.46	+33.9%	2.83	3.46	2.83	4,65,750
Jul 2017	2.58	−1.3%	2.61	2.66	2.58	14,49,000
Jun 2017	2.61	−11.6%	2.83	3.01	2.61	47,09,250
May 2017	2.96	+13.3%	2.72	2.96	2.61	32,60,250
Apr 2017	2.61	0.0%	2.61	2.74	2.61	13,97,250
Mar 2017	2.61	−1.6%	2.65	2.66	2.52	49,16,250
Feb 2017	2.65	−1.4%	2.82	2.82	2.63	5,69,250
Jan 2017	2.69	–	2.48	2.71	2.48	43,47,000

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	9.40	9.54	9.16	9.22	9.32	70,869
27 Oct 2026	10.05	10.05	9.51	9.58	9.68	1,32,352
26 Oct 2026	9.90	10.09	9.63	10.00	9.88	3,02,824
23 Oct 2026	9.90	10.00	9.11	9.90	9.63	3,58,708
22 Oct 2026	10.13	10.33	9.30	9.86	9.88	6,86,428
21 Oct 2026	9.90	10.21	9.60	9.95	9.99	13,12,604
19 Oct 2026	9.23	10.00	9.09	9.54	9.65	12,14,911
16 Oct 2026	9.15	9.28	8.97	9.09	9.13	1,80,722
15 Oct 2026	9.07	9.28	9.05	9.08	9.22	1,13,450
14 Oct 2026	9.40	9.48	9.10	9.15	9.19	26,240
13 Oct 2026	9.26	9.40	9.02	9.33	9.23	43,580
12 Oct 2026	9.57	9.57	9.01	9.26	9.22	44,030
9 Oct 2026	8.97	9.40	8.42	9.28	8.96	66,333
8 Oct 2026	9.17	9.30	8.70	8.84	8.89	93,263
7 Oct 2026	9.23	9.41	9.00	9.05	9.20	1,02,317
6 Oct 2026	9.36	9.65	9.07	9.38	9.35	1,21,387
5 Oct 2026	9.32	9.67	9.27	9.54	9.55	67,978
1 Oct 2026	9.77	9.77	9.32	9.66	9.50	3,07,974
30 Sep 2026	10.05	10.05	9.26	9.63	9.63	1,15,150
29 Sep 2026	9.50	9.74	8.32	9.35	8.91	4,69,479
28 Sep 2026	9.86	10.15	9.25	9.36	9.68	2,69,600
25 Sep 2026	9.85	9.95	9.52	9.81	9.84	68,145

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.Viram Suvarn bonus and split history

Ex-date	Event	Price factor	What happened
9 Jan 2026	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
14 Oct 2022	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
18 Apr 2022	Split	0.2000	Each share became 5.
13 Apr 2020	Bonus	0.4348	Holders received 13 bonus shares for every 10 held.
3 Jan 2019	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.