Vapi Enterprise share price history

BSE: 502589Paper, Forest & Jute ProductsSmall Cap

₹127.50₹5.50 (4.51%)

Share price at the BSE close on 22 Oct 2026. Previous close ₹122.00.

52-week range of traded prices to 22 Oct 2026

₹89.55Low, 1 Apr 2026₹172.85High, 21 Aug 2026

Market cap: ₹29 Cr4,014th largest listed
P/E: 20.0
P/B: 0.8
Dividend yield: Nonein the last 12 months
ROE: 4.0%
ROCE: −1.2%
Debt to equity: 0.01
Volume, BSE: 1

Vapi Enterprise share price by year, month and day

Closes to 22 Oct 2026; the last month as traded on BSE

Vapi Enterprise's share price is on record from 2 Jan 2007, when it closed at ₹15.75, to 22 Oct 2026. Its highest close was ₹242.30 on 23 Jul 2024 and its lowest ₹5.44 on 4 Apr 2019.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	127.50	+5.4%	168.20	90.00	121.00	172.85	89.55	70,663
2025	121.00	−15.3%	147.95	96.60	149.95	151.40	95.00	26,464
2024	142.90	+45.8%	242.30	93.65	98.00	264.25	91.25	1,54,325
2023	98.00	+82.0%	115.00	56.50	55.20	119.65	55.20	93,046
2022	53.85	+138.3%	83.05	23.70	23.70	87.20	23.70	1,05,695
2021	22.60	−29.9%	42.70	14.70	32.25	43.25	14.70	49,736
2020	32.25	−8.3%	43.55	28.95	35.00	45.70	28.95	14,951
2019	35.15	+343.3%	35.15	5.44	7.55	35.15	5.44	36,469
2018	7.93	−78.9%	41.30	7.56	35.65	43.35	7.56	23,668
2017	37.50	+396.7%	38.00	7.92	7.92	38.00	7.92	44,020
2016	7.55	−36.6%	12.40	7.20	12.40	12.40	7.20	20,888
2015	11.90	−51.4%	24.45	11.90	24.45	24.45	11.90	4,815
2014	24.50	−14.0%	28.50	20.35	28.50	28.50	20.35	6,758
2013	28.50	+29.3%	34.00	20.90	21.95	34.00	20.90	29,464
2012	22.05	+36.1%	26.80	16.20	16.20	28.10	16.20	1,26,872
2011	16.20	+92.9%	19.35	7.13	8.39	20.25	7.13	2,18,226
2010	8.40	−5.6%	10.21	6.95	8.55	10.32	6.95	1,95,600
2009	8.90	−21.9%	12.47	7.74	11.00	12.91	7.54	2,40,635
2008	11.40	−34.9%	18.75	10.47	16.75	20.00	10.00	2,55,972
2007	17.50	–	17.50	10.70	17.00	18.95	9.81	4,12,223

₹ 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. 2015 is from its first session, 4 Feb 2015. The close is the year's last trade for 2025 (9 Dec 2025), 2018 (17 Dec 2018), 2016 (18 Nov 2016), 2015 (13 Nov 2015) and 2014 (24 Nov 2014).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	127.50	+3.7%	116.85	127.50	114.60	256
Sep 2026	123.00	−2.4%	130.50	136.85	112.55	2,135
Aug 2026	126.00	−22.9%	171.55	172.85	126.00	29,664
Jul 2026	163.40	+54.3%	111.20	163.40	111.10	29,411
Jun 2026	105.91	+10.1%	101.00	105.91	91.40	1,257
May 2026	96.20	−14.1%	112.00	117.60	96.00	396
Apr 2026	112.00	+24.4%	89.55	118.00	89.55	3,560
Mar 2026	90.00	−18.4%	105.40	116.00	90.00	2,316
Feb 2026	110.25	−1.7%	111.55	115.45	91.00	1,232
Jan 2026	112.10	−7.4%	121.00	121.00	106.60	436
Dec 2025	121.00	+2.7%	123.65	123.65	121.00	4
Nov 2025	117.80	+2.9%	120.15	121.95	104.05	391
Oct 2025	114.45	−4.4%	124.90	124.90	109.00	359
Sep 2025	119.70	−9.2%	125.25	130.40	114.00	2,012
Aug 2025	131.80	−7.3%	149.25	149.25	120.50	674
Jul 2025	142.15	+5.5%	141.50	142.15	120.70	411
Jun 2025	134.80	−2.1%	144.50	144.50	129.10	621
May 2025	137.70	+2.0%	141.70	141.75	128.10	1,169
Apr 2025	135.00	−3.6%	133.00	135.00	116.95	635
Mar 2025	140.00	+37.7%	96.60	151.40	96.60	15,088
Feb 2025	101.65	−14.9%	119.45	119.45	95.00	2,945
Jan 2025	119.45	−16.4%	149.95	149.95	115.00	2,155
Dec 2024	142.90	−7.7%	153.95	158.00	135.65	1,910
Nov 2024	154.85	+2.5%	151.00	165.00	138.95	3,868
Oct 2024	151.00	−4.1%	154.30	173.90	139.25	6,875
Sep 2024	157.40	−13.2%	177.70	180.50	157.40	1,577
Aug 2024	181.30	−8.2%	193.60	196.00	153.50	6,852
Jul 2024	197.55	+36.2%	139.50	264.25	135.00	74,582
Jun 2024	145.00	+11.3%	121.55	175.00	118.35	3,831
May 2024	130.25	+8.4%	120.00	160.05	114.00	6,740
Apr 2024	120.20	+13.7%	105.75	133.20	99.00	8,726
Mar 2024	105.75	+12.5%	98.70	111.03	94.85	20,434
Feb 2024	94.00	−6.0%	103.00	108.20	93.55	10,277
Jan 2024	100.00	+2.0%	98.00	105.95	91.25	8,653
Dec 2023	98.00	−7.9%	110.00	110.00	86.45	13,237
Nov 2023	106.35	+2.6%	108.00	119.65	95.00	5,422
Oct 2023	103.67	+14.8%	90.30	115.50	85.80	7,639
Sep 2023	90.30	−4.8%	94.75	101.95	85.50	7,412
Aug 2023	94.81	−2.2%	101.00	105.00	85.00	3,104
Jul 2023	96.95	−7.7%	109.90	115.00	86.45	12,748
Jun 2023	105.00	+21.3%	82.25	112.39	80.55	19,686
May 2023	86.55	+8.9%	79.45	102.00	71.80	8,958
Apr 2023	79.45	−3.1%	82.00	89.00	75.00	5,062
Mar 2023	82.00	+26.2%	65.00	93.00	65.00	6,907
Feb 2023	65.00	−3.0%	67.00	70.00	63.20	1,421
Jan 2023	67.00	+24.4%	55.20	70.35	55.20	1,450
Dec 2022	53.85	−15.6%	60.90	60.90	49.70	3,731
Nov 2022	63.80	+4.9%	57.80	63.80	50.90	4,550
Oct 2022	60.80	+9.8%	52.60	67.40	46.50	7,972
Sep 2022	55.35	+31.5%	44.20	87.20	44.20	24,111
Aug 2022	42.10	+33.9%	33.00	42.10	28.50	1,356
Jul 2022	31.45	−0.9%	33.10	33.10	31.45	1,211
Jun 2022	31.75	+7.6%	30.50	32.60	29.00	1,595
May 2022	29.50	−14.0%	34.30	36.00	28.00	930
Apr 2022	34.30	−11.4%	36.80	38.00	34.30	3,317
Mar 2022	38.70	−12.4%	43.00	48.90	38.70	9,775
Feb 2022	44.20	−7.9%	50.00	50.00	41.90	8,060
Jan 2022	48.00	+112.4%	23.70	49.90	23.70	39,087
Dec 2021	22.60	+22.2%	18.00	22.60	17.85	1,067
Nov 2021	18.50	−5.6%	19.55	19.55	18.00	2,076
Oct 2021	19.60	−31.1%	27.60	28.45	19.20	3,128
Sep 2021	28.45	+32.3%	20.45	29.90	19.50	11,619
Aug 2021	21.50	−47.0%	38.60	38.60	21.50	2,523
Jul 2021	40.60	+102.9%	21.00	43.25	21.00	20,823
Jun 2021	20.01	+36.1%	14.99	20.01	14.99	1,358
May 2021	14.70	−3.3%	14.90	15.35	14.70	1,327
Apr 2021	15.20	−5.9%	15.90	15.90	14.95	478
Mar 2021	16.15	−46.9%	29.00	29.00	16.15	5,232
Feb 2021	30.40	−5.7%	32.00	32.00	30.40	104
Jan 2021	32.25	0.0%	32.25	32.25	32.25	1
Dec 2020	32.25	0.0%	32.25	32.25	32.25	2
Nov 2020	32.25	−4.6%	32.25	32.25	32.25	500
Sep 2020	33.80	−10.3%	39.55	45.70	33.80	1,060
Aug 2020	37.70	+17.1%	33.80	42.00	33.80	128
Jul 2020	32.20	+6.1%	29.25	32.20	29.25	568
Jun 2020	30.35	−10.7%	32.50	35.70	28.95	4,369
May 2020	34.00	−8.1%	37.00	37.00	34.00	2,712
Apr 2020	37.00	+3.6%	35.70	37.45	35.70	118
Mar 2020	35.70	0.0%	35.70	35.70	35.70	146
Jan 2020	35.70	+1.6%	35.00	35.70	32.50	5,348
Dec 2019	35.15	+21.2%	30.45	35.15	30.45	46
Oct 2019	29.00	+3.6%	29.40	29.40	29.00	5
Sep 2019	28.00	+15.0%	25.50	28.00	25.50	520
Aug 2019	24.35	+37.6%	18.05	24.35	18.05	3,729
Jul 2019	17.70	−1.7%	17.75	17.85	17.50	5,122
Jun 2019	18.00	+16.5%	15.45	18.20	15.45	19,886
May 2019	15.45	+114.3%	7.57	15.46	7.57	5,331
Apr 2019	7.21	+26.0%	5.44	7.21	5.44	433
Mar 2019	5.72	−2.9%	5.91	5.91	5.62	545
Feb 2019	5.89	−18.0%	6.83	6.83	5.89	751
Jan 2019	7.18	−9.5%	7.55	7.55	7.18	101
Dec 2018	7.93	+4.9%	7.93	7.93	7.93	1
Nov 2018	7.56	−4.8%	7.56	7.56	7.56	1
Oct 2018	7.94	−9.6%	8.78	8.78	7.94	760
Sep 2018	8.78	−22.3%	10.74	10.74	8.78	579
Aug 2018	11.30	−18.4%	13.85	13.85	11.30	234
Jul 2018	13.85	−9.8%	14.60	14.85	13.85	877
Jun 2018	15.35	−41.3%	26.15	27.45	15.35	19,627
May 2018	26.15	−18.2%	30.40	30.40	26.15	231
Apr 2018	31.95	−14.1%	35.35	35.35	31.95	41
Mar 2018	37.20	−9.7%	39.15	39.15	37.20	200
Feb 2018	41.20	−0.2%	43.35	43.35	37.30	607
Jan 2018	41.30	+10.1%	35.65	41.30	35.65	510
Dec 2017	37.50	+1.4%	38.00	38.00	37.50	51
Nov 2017	37.00	+21.3%	32.00	38.00	32.00	2,925
Oct 2017	30.50	+40.6%	22.75	30.50	22.75	2,882
Sep 2017	21.70	0.0%	21.70	21.70	20.65	3,286
Aug 2017	21.70	+0.9%	21.50	21.70	21.50	1,410
Jul 2017	21.50	+1.2%	20.20	21.70	20.20	9,932
Jun 2017	21.25	+15.2%	18.45	21.25	17.55	5,178
May 2017	18.45	+0.5%	18.30	18.45	18.30	4,861
Apr 2017	18.35	+73.4%	11.10	18.47	11.10	9,848
Mar 2017	10.58	+27.3%	8.72	10.58	8.72	2,776
Feb 2017	8.31	+4.9%	8.31	8.31	8.31	173
Jan 2017	7.92	+4.9%	7.92	7.92	7.92	698
Nov 2016	7.55	−0.3%	7.94	7.94	7.55	1,298
Sep 2016	7.57	−4.5%	7.57	7.76	7.57	7,650
Aug 2016	7.93	+10.1%	7.56	7.93	7.56	8,558
Jul 2016	7.20	−8.5%	7.48	7.48	7.20	210
Jun 2016	7.87	−14.0%	8.71	8.71	7.87	661
May 2016	9.15	−5.0%	9.15	9.15	9.15	525
Apr 2016	9.63	−9.5%	10.11	10.11	9.63	636
Mar 2016	10.64	−5.0%	10.64	10.64	10.64	100
Jan 2016	11.20	−5.9%	12.40	12.40	11.20	1,250
Nov 2015	11.90	−0.8%	11.90	11.90	11.90	100
Oct 2015	12.00	−1.3%	12.00	12.00	12.00	1
Sep 2015	12.16	−9.3%	13.50	13.50	12.16	1,084
Aug 2015	13.40	0.0%	13.40	13.40	13.40	34
Jul 2015	13.40	−3.6%	14.59	14.59	13.40	950
Jun 2015	13.90	−19.7%	17.10	17.10	13.90	791
May 2015	17.30	−9.2%	18.15	18.15	17.30	44
Apr 2015	19.05	−17.2%	21.90	21.90	19.05	500
Mar 2015	23.00	−5.9%	24.00	24.00	23.00	1,011
Feb 2015	24.45	−0.2%	24.45	24.45	24.45	300
Nov 2014	24.50	0.0%	24.50	24.50	24.50	1,513
Oct 2014	24.50	+4.0%	22.55	24.70	22.55	426
Sep 2014	23.55	+4.7%	21.40	23.55	20.35	127
Aug 2014	22.50	+7.1%	22.05	22.50	22.05	101
Jul 2014	21.00	+3.2%	21.00	21.00	21.00	2
May 2014	20.35	−10.2%	21.55	21.55	20.35	655
Apr 2014	22.65	−9.4%	23.80	23.80	22.65	50
Mar 2014	25.00	0.0%	25.00	25.00	25.00	1,100
Feb 2014	25.00	−3.8%	24.75	25.00	24.75	502
Jan 2014	26.00	−8.8%	28.50	28.50	25.75	2,282
Dec 2013	28.50	0.0%	28.50	28.50	28.50	135
Nov 2013	28.50	−3.4%	28.50	28.50	28.50	1,000
Oct 2013	29.50	−6.6%	30.05	30.50	29.50	1,200
Sep 2013	31.60	−2.5%	30.95	31.60	29.50	2,499
Aug 2013	32.40	+1.3%	32.50	34.00	32.40	1,250
Jun 2013	32.00	+3.2%	32.00	32.00	32.00	5
May 2013	31.00	+0.8%	31.00	31.00	31.00	600
Apr 2013	30.75	−6.5%	33.80	33.80	30.00	6,606
Mar 2013	32.90	+56.7%	21.75	32.90	21.75	7,968
Feb 2013	21.00	−16.3%	25.50	26.30	21.00	1,901
Jan 2013	25.10	+13.8%	21.95	25.65	20.90	6,300
Dec 2012	22.05	−3.5%	23.95	25.35	22.05	1,896
Nov 2012	22.85	−5.4%	24.50	25.50	22.85	3,173
Oct 2012	24.15	+18.1%	19.50	28.10	19.45	12,240
Sep 2012	20.45	−12.4%	23.40	25.50	20.45	13,457
Aug 2012	23.35	+16.5%	19.15	24.75	19.10	19,176
Jul 2012	20.05	+14.2%	17.60	23.15	16.70	3,311
Jun 2012	17.55	−8.1%	19.10	20.05	17.20	2,562
May 2012	19.10	−9.3%	20.00	22.10	18.00	11,407
Apr 2012	21.05	+0.2%	21.00	23.00	19.10	16,930
Mar 2012	21.00	0.0%	20.00	22.00	18.25	12,991
Feb 2012	21.00	−5.8%	22.00	24.60	18.60	16,891
Jan 2012	22.30	+37.7%	16.20	22.30	16.20	12,838
Dec 2011	16.20	+1.4%	15.98	20.25	15.35	44,543
Nov 2011	15.98	+16.6%	14.00	15.98	13.02	15,702
Oct 2011	13.70	+6.4%	12.59	13.70	12.20	4,337
Sep 2011	12.87	−1.4%	13.05	13.54	12.85	17,265
Aug 2011	13.05	+13.2%	11.53	13.06	11.25	18,453
Jul 2011	11.53	+4.2%	10.55	12.90	10.55	9,229
Jun 2011	11.07	−0.4%	11.65	13.00	10.52	15,688
May 2011	11.12	+6.8%	10.36	11.13	9.85	35,327
Apr 2011	10.41	−1.8%	11.13	11.93	9.60	19,669
Mar 2011	10.60	+48.7%	7.48	10.60	7.25	23,504
Feb 2011	7.13	−19.0%	8.80	9.24	7.13	6,674
Jan 2011	8.80	+4.8%	8.39	9.85	8.38	7,835
Dec 2010	8.40	+2.6%	8.59	8.59	6.95	6,522
Nov 2010	8.19	−6.0%	9.13	9.47	7.75	4,487
Oct 2010	8.71	+3.7%	8.82	9.67	8.19	9,701
Sep 2010	8.40	−1.5%	8.95	10.32	8.22	24,877
Aug 2010	8.53	−8.7%	9.80	10.20	8.30	16,008
Jul 2010	9.34	+12.8%	8.95	9.35	8.00	29,618
Jun 2010	8.28	+11.1%	7.13	8.28	7.13	6,093
May 2010	7.45	−8.4%	7.65	8.86	7.11	8,218
Apr 2010	8.13	+5.7%	7.40	9.00	7.35	14,786
Mar 2010	7.69	+1.2%	8.30	9.19	7.20	26,024
Feb 2010	7.60	−14.9%	9.00	9.20	7.25	14,153
Jan 2010	8.93	+0.3%	8.55	10.30	8.17	35,113
Dec 2009	8.90	+15.0%	8.00	9.60	7.90	52,304
Nov 2009	7.74	−4.7%	8.49	9.20	7.54	76,649
Oct 2009	8.12	−19.6%	10.34	10.80	8.12	48,571
Sep 2009	10.10	+3.6%	10.48	10.70	9.65	6,791
Aug 2009	9.75	−7.9%	10.46	10.46	9.10	3,909
Jul 2009	10.59	+5.8%	10.00	10.59	9.60	2,047
Jun 2009	10.01	−9.2%	11.55	12.91	9.86	23,963
May 2009	11.02	−2.7%	10.77	11.98	10.43	12,292
Apr 2009	11.33	+24.4%	8.95	11.33	8.95	4,758
Mar 2009	9.11	−17.2%	11.05	11.05	8.56	2,744
Feb 2009	11.00	−5.5%	11.06	11.06	10.00	159
Jan 2009	11.64	+2.1%	11.00	12.25	10.70	6,448
Dec 2008	11.40	+1.6%	11.22	11.50	10.00	1,849
Nov 2008	11.22	−14.4%	12.46	12.46	10.80	336
Oct 2008	13.11	+1.7%	12.25	13.35	11.32	4,166
Sep 2008	12.89	+12.5%	12.00	12.92	10.93	3,380
Aug 2008	11.46	−6.4%	11.68	13.08	11.14	5,220
Jul 2008	12.25	+4.1%	11.22	13.00	11.11	6,241
Jun 2008	11.77	−8.1%	13.45	14.37	11.77	2,695
May 2008	12.81	−7.5%	14.60	14.70	11.61	9,862
Apr 2008	13.85	−7.7%	14.95	16.50	13.00	14,041
Mar 2008	15.00	+2.4%	13.35	16.80	10.10	10,253
Feb 2008	14.65	−13.8%	15.85	17.85	13.50	19,430
Jan 2008	17.00	−2.9%	16.75	20.00	15.55	1,78,499
Dec 2007	17.50	+45.8%	12.50	18.25	11.92	83,556
Nov 2007	12.00	−7.7%	13.00	15.39	11.26	85,843
Oct 2007	13.00	+4.8%	11.45	13.41	11.40	36,942
Sep 2007	12.40	+4.0%	11.55	12.95	10.76	51,772
Aug 2007	11.92	−2.7%	12.74	13.11	10.98	19,711
Jul 2007	12.25	+2.5%	12.50	12.69	10.20	12,250
Jun 2007	11.95	−0.4%	12.00	13.33	11.46	19,850
May 2007	12.00	+0.2%	12.00	14.49	11.50	8,370
Apr 2007	11.98	−17.8%	15.80	15.80	10.84	15,137
Mar 2007	14.58	+4.2%	16.00	16.00	9.81	31,715
Feb 2007	13.99	−6.7%	14.55	16.99	12.00	17,770
Jan 2007	15.00	–	17.00	18.95	13.40	29,307

₹ 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
22 Oct 2026	127.50	127.50	127.50	127.50	127.50	1
14 Oct 2026	114.60	122.00	114.60	122.00	121.65	105
7 Oct 2026	116.90	116.90	116.90	116.90	116.90	50
5 Oct 2026	116.85	116.85	116.85	116.85	116.85	100
22 Sep 2026	123.00	123.00	123.00	123.00	123.00	10
21 Sep 2026	118.00	129.45	117.15	129.45	117.69	404
18 Sep 2026	124.35	124.35	112.55	123.30	114.62	416
15 Sep 2026	119.05	120.00	118.45	118.45	118.94	440
11 Sep 2026	124.65	124.65	124.65	124.65	124.65	10
10 Sep 2026	118.75	118.75	118.75	118.75	118.75	231
4 Sep 2026	130.90	130.90	124.95	124.95	129.22	129
3 Sep 2026	133.65	136.85	124.50	125.05	130.72	207
2 Sep 2026	131.00	131.00	131.00	131.00	131.00	17
1 Sep 2026	130.50	132.00	123.05	131.00	131.20	271
31 Aug 2026	130.50	130.50	126.00	126.00	130.19	215
28 Aug 2026	135.00	140.00	130.00	131.10	–	17
27 Aug 2026	140.00	140.00	134.05	134.05	–	30
26 Aug 2026	149.95	149.95	140.00	140.00	–	26
25 Aug 2026	156.35	156.35	143.05	143.05	–	17
24 Aug 2026	156.75	156.75	149.00	149.00	149.03	502
21 Aug 2026	172.85	172.85	156.75	156.75	163.94	115
20 Aug 2026	153.05	165.00	152.00	165.00	–	61

Prices in ₹ per share as traded, not adjusted.