BSE · VRL · stock
Vasundhara Rasayans Limited (VRL) stock price history
Every BSE trading session of Vasundhara Rasayans Limited from Jan 13, 2015 to Sep 28, 2026: 2,889 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.
VRL adjusted close, 2015 to 2026
- ₹372.73
- All time high, 2024
- ₹217.46
- 52 week high, ₹98.94 low
- 2,889
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
VRL key facts
- Vasundhara Rasayans Limited (VRL) closed at ₹150.60 on Sep 28, 2026 on BSE.
- VRL's all time high close is ₹372.73, set on Aug 9, 2024; its all time low close is ₹11.32 on Jan 13, 2015.
- VRL's 52 week range is ₹98.94 to ₹217.46.
- VRL returned -16.7% over the year to Sep 28, 2026 and +4.2% over five years.
- Over ten years VRL returned +396%, +17.4% a year compounded.
- VRL's deepest drawdown was -73.7% from Sep 27, 2018 to Mar 25, 2020.
- DataCedar holds 2,889 daily sessions of VRL history from Jan 13, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VRL price chart, 2015 to 2026
VRL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | -12.4% |
| 6 months | +41.5% |
| Year to date | -8.8% |
| 1 year | -16.7% |
| 3 years | -20.5% |
| 5 years | +4.2% |
| 10 years | +395.7% |
| Since Jan 13, 2015 | +1,231% |
| Compound annual growth, 11.7 years | +24.7% |
VRL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹372.73 on Aug 9, 2024
- All time low close
- ₹11.32 on Jan 13, 2015
- 52 week high
- ₹217.46 on Nov 18, 2025
- 52 week low
- ₹98.94 on Mar 30, 2026
- Deepest drawdown
- -73.7% from Sep 27, 2018 to Mar 25, 2020, recovered Aug 24, 2020
- Best single session
- +20.0% on Aug 16, 2023
- Worst single session
- -15.4% on Nov 15, 2021
- Volatility, 1 year annualised
- 50.4%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2015
- 13.3×
- Best calendar year
- 2020, +211%
- Worst calendar year
- 2025, -41%
VRL 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. 2015 starts on Jan 13, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹166.06 | ₹185.83 | ₹98.94 | ₹150.60 | -10.4% | 353.1K | 184 |
| 2025 | ₹292.89 | ₹322.77 | ₹144.61 | ₹168.13 | -40.8% | 485.3K | 248 |
| 2024 | ₹196.59 | ₹386.77 | ₹172.10 | ₹284.14 | +48.0% | 1.3M | 245 |
| 2023 | ₹126.12 | ₹259.42 | ₹109.63 | ₹191.93 | +52.5% | 1.2M | 245 |
| 2022 | ₹132.49 | ₹149.56 | ₹92.84 | ₹125.83 | -3.0% | 803.9K | 248 |
| 2021 | ₹79.28 | ₹177.36 | ₹60.85 | ₹129.73 | +71.0% | 2.4M | 248 |
| 2020 | ₹23.25 | ₹96.62 | ₹19.99 | ₹75.88 | +210.8% | 699.6K | 251 |
| 2019 | ₹41.09 | ₹41.13 | ₹19.15 | ₹24.41 | -37.7% | 226.2K | 242 |
| 2018 | ₹24.72 | ₹80.96 | ₹24.72 | ₹39.17 | +58.5% | 718.7K | 246 |
| 2017 | ₹26.99 | ₹56.58 | ₹24.46 | ₹24.72 | -5.0% | 94.3K | 248 |
| 2016 | ₹32.64 | ₹34.99 | ₹17.37 | ₹26.03 | -16.9% | 382.6K | 246 |
| 2015 | ₹10.79 | ₹51.84 | ₹10.79 | ₹31.34 | n/a | 214.4K | 238 |
VRL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹150.60 | -3.5% |
| August 2026 | ₹156.00 | -10.8% |
| July 2026 | ₹174.85 | +4.6% |
| June 2026 | ₹167.14 | +13.6% |
| May 2026 | ₹147.18 | +15.2% |
| April 2026 | ₹127.80 | +22.4% |
| March 2026 | ₹104.43 | -18.1% |
| February 2026 | ₹127.51 | -14.5% |
| January 2026 | ₹149.20 | -11.3% |
| December 2025 | ₹168.13 | -17.5% |
| November 2025 | ₹203.91 | +23.8% |
| October 2025 | ₹164.67 | -7.2% |
About the VRL data
Daily bars. 2,889 sessions from Jan 13, 2015 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 29, 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 Jan 13, 2015, 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/VRL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
VRL share price history
