BSE · VRFILMS · stock
V R Films & Studios Limited (VRFILMS) stock price history
Every BSE trading session of V R Films & Studios Limited from Apr 30, 2019 to Nov 13, 2026: 1,861 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.
VRFILMS adjusted close, 2019 to 2026
- ₹74.95
- All time high, 2022
- ₹17.17
- 52 week high, ₹9.57 low
- 1,861
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
VRFILMS key facts
- V R Films & Studios Limited (VRFILMS) closed at ₹11.99 on Nov 13, 2026 on BSE.
- VRFILMS's all time high close is ₹74.95, set on Feb 3, 2022; its all time low close is ₹6.98 on May 17, 2019.
- VRFILMS's 52 week range is ₹9.57 to ₹17.17.
- VRFILMS returned -22.4% over the year to Nov 13, 2026 and -79.7% over five years.
- Since Apr 30, 2019 VRFILMS returned +66%, +7.0% a year compounded.
- VRFILMS's deepest drawdown was -86.0% from Feb 3, 2022 to Oct 7, 2026.
- DataCedar holds 1,861 daily sessions of VRFILMS history from Apr 30, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VRFILMS price chart, 2019 to 2026
VRFILMS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.0% |
| 3 months | -16.2% |
| 6 months | -9.2% |
| Year to date | -18.3% |
| 1 year | -22.4% |
| 3 years | -72.8% |
| 5 years | -79.7% |
| 10 years | n/a |
| Since Apr 30, 2019 | +66.1% |
| Compound annual growth, 7.5 years | +7.0% |
VRFILMS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹74.95 on Feb 3, 2022
- All time low close
- ₹6.98 on May 17, 2019
- 52 week high
- ₹17.17 on Apr 10, 2026
- 52 week low
- ₹9.57 on Oct 6, 2026
- Deepest drawdown
- -86.0% from Feb 3, 2022 to Oct 7, 2026, not yet recovered
- Best single session
- +20.0% on Sep 9, 2024
- Worst single session
- -20.0% on Mar 19, 2020
- Volatility, 1 year annualised
- 64.6%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2021, +211%
- Worst calendar year
- 2025, -50%
VRFILMS 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. 2019 starts on Apr 30, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹15.41 | ₹17.17 | ₹9.57 | ₹11.99 | -16.8% | 1M | 211 |
| 2025 | ₹30.42 | ₹30.42 | ₹13.15 | ₹14.41 | -50.4% | 1.2M | 248 |
| 2024 | ₹38.00 | ₹44.30 | ₹22.02 | ₹29.04 | -23.6% | 2.8M | 245 |
| 2023 | ₹47.89 | ₹71.57 | ₹20.42 | ₹38.00 | -16.7% | 6.1M | 245 |
| 2022 | ₹46.69 | ₹75.36 | ₹29.38 | ₹45.63 | -2.3% | 2.9M | 248 |
| 2021 | ₹15.38 | ₹65.74 | ₹8.31 | ₹46.69 | +211.0% | 3.6M | 248 |
| 2020 | ₹18.54 | ₹19.99 | ₹6.69 | ₹15.01 | -19.0% | 1.4M | 251 |
| 2019 | ₹7.46 | ₹21.68 | ₹6.87 | ₹18.54 | n/a | 2.7M | 165 |
VRFILMS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹11.99 | -3.1% |
| October 2026 | ₹12.37 | +9.5% |
| September 2026 | ₹11.30 | -16.4% |
| August 2026 | ₹13.52 | -9.9% |
| July 2026 | ₹15.00 | +6.6% |
| June 2026 | ₹14.07 | -0.6% |
| May 2026 | ₹14.16 | -4.5% |
| April 2026 | ₹14.83 | +31.9% |
| March 2026 | ₹11.24 | -13.7% |
| February 2026 | ₹13.03 | -12.7% |
| January 2026 | ₹14.92 | +3.5% |
| December 2025 | ₹14.41 | -0.7% |
About the VRFILMS data
Daily bars. 1,861 sessions from Apr 30, 2019 to Nov 13, 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 Oct 23, 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 Apr 30, 2019, 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/bse%3AVRFILMS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
VRFILMS share price history
