BSE · VAARAD · stock
Vaarad Ventures Limited (VAARAD) stock price history
Every BSE trading session of Vaarad Ventures Limited from Jul 14, 2009 to Sep 28, 2026: 4,247 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VAARAD adjusted close, 2009 to 2026
- ₹295.83
- All time high, 2010
- ₹15.31
- 52 week high, ₹8.15 low
- 4,247
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
VAARAD key facts
- Vaarad Ventures Limited (VAARAD) closed at ₹8.33 on Sep 28, 2026 on BSE.
- VAARAD's all time high close is ₹295.83, set on Mar 8, 2010; its all time low close is ₹2.50 on Apr 17, 2015.
- VAARAD's 52 week range is ₹8.15 to ₹15.31.
- VAARAD returned -12.3% over the year to Sep 28, 2026 and -63.0% over five years.
- Over ten years VAARAD returned -50%, -6.6% a year compounded.
- VAARAD's deepest drawdown was -99.2% from Mar 8, 2010 to Apr 17, 2015.
- DataCedar holds 4,247 daily sessions of VAARAD history from Jul 14, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VAARAD price chart, 2009 to 2026
VAARAD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.7% |
| 3 months | -17.5% |
| 6 months | -2.6% |
| Year to date | -25.1% |
| 1 year | -12.3% |
| 3 years | -49.5% |
| 5 years | -63.0% |
| 10 years | -49.5% |
| Since Jul 14, 2009 | -66.6% |
| Compound annual growth, 17.2 years | -6.2% |
VAARAD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹295.83 on Mar 8, 2010
- All time low close
- ₹2.50 on Apr 17, 2015
- 52 week high
- ₹15.31 on Nov 24, 2025
- 52 week low
- ₹8.15 on Mar 23, 2026
- Deepest drawdown
- -99.2% from Mar 8, 2010 to Apr 17, 2015, not yet recovered
- Best single session
- +20.0% on Jul 15, 2009
- Worst single session
- -79.2% on Mar 9, 2010
- Volatility, 1 year annualised
- 63.5%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2021, +424%
- Worst calendar year
- 2014, -81%
VAARAD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jul 14, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹11.17 | ₹12.60 | ₹8.15 | ₹8.33 | -25.5% | 211.3K | 185 |
| 2025 | ₹13.28 | ₹16.49 | ₹8.50 | ₹11.18 | -17.6% | 1.2M | 248 |
| 2024 | ₹15.92 | ₹17.29 | ₹11.25 | ₹13.56 | -13.2% | 900.3K | 245 |
| 2023 | ₹15.20 | ₹23.81 | ₹7.60 | ₹15.63 | +6.3% | 1.2M | 245 |
| 2022 | ₹19.45 | ₹22.25 | ₹13.60 | ₹14.70 | -28.1% | 636.2K | 248 |
| 2021 | ₹3.90 | ₹26.00 | ₹2.82 | ₹20.45 | +424.4% | 681.7K | 248 |
| 2020 | ₹6.80 | ₹6.90 | ₹2.86 | ₹3.90 | -42.6% | 126.2K | 251 |
| 2019 | ₹18.30 | ₹18.30 | ₹6.80 | ₹6.80 | -62.8% | 6.5K | 242 |
| 2018 | ₹18.05 | ₹20.30 | ₹8.00 | ₹18.30 | +1.4% | 3.7K | 246 |
| 2017 | ₹17.75 | ₹26.90 | ₹9.55 | ₹18.05 | +6.7% | 87.5K | 248 |
| 2016 | ₹21.75 | ₹28.20 | ₹13.80 | ₹16.92 | -18.5% | 76.5K | 246 |
| 2015 | ₹4.43 | ₹20.75 | ₹2.47 | ₹20.75 | +345.3% | 1.3M | 246 |
| 2014 | ₹25.15 | ₹26.45 | ₹4.66 | ₹4.66 | -81.5% | 63.4K | 244 |
| 2013 | ₹17.94 | ₹28.50 | ₹8.17 | ₹25.15 | +40.2% | 180.7K | 248 |
| 2012 | ₹48.95 | ₹60.04 | ₹17.24 | ₹17.94 | -63.5% | 4.8M | 245 |
| 2011 | ₹50.04 | ₹94.45 | ₹30.62 | ₹49.15 | +1.2% | 22.6M | 246 |
| 2010 | ₹179.58 | ₹304.29 | ₹38.43 | ₹48.55 | -71.9% | 6.2M | 250 |
| 2009 | ₹24.94 | ₹194.52 | ₹24.94 | ₹172.65 | n/a | 1.1M | 116 |
VAARAD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹8.33 | -11.6% |
| August 2026 | ₹9.42 | +2.2% |
| July 2026 | ₹9.22 | -3.0% |
| June 2026 | ₹9.51 | +0.2% |
| May 2026 | ₹9.49 | -9.1% |
| April 2026 | ₹10.44 | +21.8% |
| March 2026 | ₹8.57 | -21.7% |
| February 2026 | ₹10.95 | -3.1% |
| January 2026 | ₹11.30 | +1.1% |
| December 2025 | ₹11.18 | -3.5% |
| November 2025 | ₹11.59 | +7.5% |
| October 2025 | ₹10.78 | +12.2% |
About the VAARAD data
Daily bars. 4,247 sessions from Jul 14, 2009 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 14, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VAARAD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- UVDRHOR United Van Der Horst Limited
- UVS UVS Hospitality and Services Limited
- UYFINCORP U. Y. Fincorp Limited
- V2RETAIL V2 Retail Limited
- VADILALIND Vadilal Industries Limited
- VADILENT Vadilal Enterprises Limited
- VAHH Vahh Chemicals Limited
- VAIBHAVGBL Vaibhav Global Limited
Common questions
VAARAD share price history
