Vasudhagama Enterprises share price history

BSE: 539291Agricultural Food & other Products

Trading suspended since 23 Jun 2026

Last traded ₹0.90 on 22 Jun 2026

Vasudhagama Enterprises share price by year, month and day

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

Vasudhagama Enterprises's share price is on record from 27 Aug 2015, when it closed at ₹10.50, to 22 Jun 2026. Its highest close was ₹95.65 on 29 Jan 2021 and its lowest ₹0.90 on 22 Jun 2026.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	0.90	−69.1%	2.77	0.90	2.77	2.77	0.90	57,36,775
2025	2.91	−67.0%	9.22	2.91	8.81	9.67	2.91	3,82,13,978
2024	8.81	−47.1%	37.50	8.70	15.81	37.90	8.50	3,37,69,699
2023	16.64	+143.6%	19.16	5.33	6.51	20.11	5.30	29,64,805
2022	6.83	−54.4%	16.33	4.82	14.76	16.97	4.82	46,69,876
2021	14.98	−81.3%	95.65	7.15	83.00	96.00	6.91	1,72,28,976
2020	80.10	+0.3%	84.50	68.60	79.50	87.15	66.05	34,05,815
2019	79.90	+95.1%	80.00	35.20	38.95	80.10	33.45	87,833
2018	40.95	+36.5%	63.45	26.65	30.05	63.45	25.50	1,92,615
2017	30.00	−39.4%	71.25	29.35	50.50	71.25	28.80	1,18,471
2016	49.50	+26.6%	49.50	40.65	41.00	50.00	40.00	52,091
2015	39.10	–	39.10	10.50	10.00	39.10	10.00	6,710

₹ 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. 2019 is from its first session, 19 Mar 2019. 2017 is from its first session, 6 Feb 2017. 2016 is from its first session, 19 Jan 2016. 2015 is from its first session, 27 Aug 2015. The close is the year's last trade for 2017 (23 Nov 2017) and 2016 (14 Oct 2016).

Month	Close	Change	Open	High	Low	Volume
Jun 2026	0.90	−16.7%	1.03	1.03	0.90	16,12,071
May 2026	1.08	−16.9%	1.24	1.24	1.08	5,16,921
Apr 2026	1.30	−16.1%	1.48	1.52	1.30	18,03,844
Mar 2026	1.55	−21.3%	1.88	1.88	1.55	3,29,821
Feb 2026	1.97	−17.6%	2.28	2.28	1.97	11,44,694
Jan 2026	2.39	−17.9%	2.77	2.77	2.39	3,29,424
Dec 2025	2.91	−9.6%	3.06	3.06	2.91	71,690
Nov 2025	3.22	−4.2%	3.51	3.51	2.94	14,75,333
Oct 2025	3.36	−5.6%	3.56	3.94	3.35	17,88,476
Sep 2025	3.56	−19.3%	4.04	4.41	3.30	12,74,919
Aug 2025	4.41	−3.9%	4.69	4.95	3.42	30,64,150
Jul 2025	4.59	−24.5%	5.99	6.57	4.00	1,24,33,236
Jun 2025	6.08	+1.8%	5.92	6.78	5.42	57,60,076
May 2025	5.97	−11.3%	6.66	7.60	5.81	46,17,818
Apr 2025	6.73	−11.0%	7.41	7.41	6.35	30,95,939
Mar 2025	7.56	−3.1%	7.80	8.69	7.13	14,17,083
Feb 2025	7.80	−13.0%	9.35	9.35	6.78	12,10,601
Jan 2025	8.97	+1.8%	8.81	9.67	8.37	20,04,657
Dec 2024	8.81	−2.5%	9.04	10.44	8.50	12,40,278
Nov 2024	9.04	−13.1%	10.87	12.15	9.04	8,67,543
Oct 2024	10.40	−38.1%	15.96	15.96	9.01	35,69,970
Sep 2024	16.79	+7.2%	15.66	24.22	13.82	1,54,62,379
Aug 2024	15.66	−28.9%	20.94	22.74	15.66	34,06,410
Jul 2024	22.04	−31.0%	31.30	32.48	21.67	72,31,608
Jun 2024	31.93	+0.7%	32.33	37.90	31.59	8,05,422
May 2024	31.70	+36.3%	23.60	31.76	23.60	1,26,045
Apr 2024	23.25	+14.0%	20.00	23.25	20.00	1,64,829
Mar 2024	20.40	+15.7%	17.62	20.90	15.94	1,55,752
Feb 2024	17.63	−14.6%	20.47	23.80	17.63	1,59,973
Jan 2024	20.64	+24.0%	15.81	21.70	15.81	5,79,490
Dec 2023	16.64	+10.6%	15.04	20.11	14.90	7,54,547
Nov 2023	15.04	+58.3%	9.85	15.07	9.85	3,49,783
Oct 2023	9.50	−23.0%	11.90	12.94	8.76	1,93,636
Sep 2023	12.33	+2.5%	11.43	12.33	10.83	3,33,467
Aug 2023	12.03	+28.0%	9.59	13.32	9.01	2,87,355
Jul 2023	9.40	+38.0%	6.47	9.94	6.47	4,17,585
Jun 2023	6.81	+0.9%	6.75	7.48	6.17	1,30,250
May 2023	6.75	−21.6%	9.04	9.96	6.67	2,26,885
Apr 2023	8.61	+41.4%	5.80	8.61	5.80	74,918
Mar 2023	6.09	+3.4%	5.60	6.69	5.30	73,079
Feb 2023	5.89	−12.4%	6.41	7.19	5.89	46,853
Jan 2023	6.72	−1.6%	6.51	7.44	6.34	76,447
Dec 2022	6.83	−5.1%	7.20	7.20	4.82	89,603
Nov 2022	7.20	−27.7%	10.95	12.54	6.50	2,13,510
Oct 2022	9.96	+22.2%	8.30	9.96	6.85	2,20,446
Sep 2022	8.15	+2.9%	8.10	9.20	6.75	2,61,099
Aug 2022	7.92	−3.1%	8.00	8.99	7.66	2,01,266
Jul 2022	8.17	+1.7%	8.10	9.79	7.60	2,05,973
Jun 2022	8.03	−1.2%	8.50	10.00	6.52	4,59,671
May 2022	8.13	−8.2%	9.48	9.78	7.24	3,13,996
Apr 2022	8.86	−6.1%	9.16	12.74	8.61	5,29,946
Mar 2022	9.44	−1.4%	9.72	10.80	9.11	4,35,262
Feb 2022	9.57	−31.5%	13.98	14.99	9.02	4,90,667
Jan 2022	13.98	−6.7%	14.76	16.97	13.12	12,48,437
Dec 2021	14.98	+8.8%	13.09	18.99	10.14	17,30,344
Nov 2021	13.77	+88.6%	7.40	16.01	7.01	12,01,197
Oct 2021	7.30	−2.7%	7.75	8.43	6.91	6,72,415
Sep 2021	7.50	−12.7%	8.99	9.07	7.11	20,95,841
Aug 2021	8.59	−23.0%	10.60	13.53	7.22	18,01,565
Jul 2021	11.15	−34.2%	16.65	17.25	11.15	28,88,406
Jun 2021	16.95	−0.6%	16.75	20.50	16.15	13,80,708
May 2021	17.05	−74.7%	69.00	70.20	17.05	3,26,316
Apr 2021	67.40	−7.3%	67.20	83.00	58.00	10,21,497
Mar 2021	72.70	−12.3%	85.00	85.00	67.00	10,54,441
Feb 2021	82.90	−13.3%	94.95	95.00	82.40	13,67,362
Jan 2021	95.65	+19.4%	83.00	96.00	73.25	16,88,884
Dec 2020	80.10	−1.1%	80.50	84.50	72.00	17,57,498
Nov 2020	81.00	−1.2%	80.50	85.00	77.05	3,09,459
Oct 2020	82.00	+0.9%	80.50	83.50	78.25	1,32,984
Sep 2020	81.30	+1.6%	80.00	85.10	79.00	2,64,232
Aug 2020	80.00	+5.1%	79.90	80.20	76.10	37,925
Jul 2020	76.15	−1.0%	77.00	81.00	73.15	46,292
Jun 2020	76.90	−0.1%	73.15	82.00	66.05	41,813
May 2020	77.00	+12.2%	72.00	77.50	69.50	3,388
Apr 2020	68.60	−8.6%	77.50	80.00	68.60	751
Mar 2020	75.05	−2.5%	77.80	82.00	72.00	31,167
Feb 2020	76.95	−6.8%	82.00	87.15	75.00	4,03,816
Jan 2020	82.55	+3.3%	79.50	82.90	76.00	3,76,490
Dec 2019	79.90	+1.9%	78.50	80.10	77.00	67,040
Oct 2019	78.40	0.0%	78.40	78.40	78.40	1
Sep 2019	78.40	+31.8%	56.55	78.50	51.10	964
Aug 2019	59.50	+28.0%	48.50	59.50	48.50	46
Jul 2019	46.50	+20.8%	40.25	53.55	40.25	14,342
Jun 2019	38.50	+5.5%	36.75	38.50	35.80	3,457
May 2019	36.50	+1.4%	35.80	36.50	35.80	922
Apr 2019	36.00	−0.4%	36.00	36.00	36.00	300
Mar 2019	36.15	−11.7%	38.95	38.95	33.45	761
Dec 2018	40.95	0.0%	40.95	40.95	40.95	1
Nov 2018	40.95	−26.3%	52.80	52.80	40.95	6
Oct 2018	55.55	−5.0%	55.55	55.55	55.55	20
Aug 2018	58.45	−4.2%	61.25	61.50	58.45	1,001
Jul 2018	61.00	+34.4%	45.55	63.45	44.00	15,400
Jun 2018	45.40	+39.3%	33.25	45.40	32.30	37,908
Apr 2018	32.60	+5.2%	32.55	42.00	31.00	10,638
Mar 2018	31.00	+2.8%	30.15	33.00	28.80	44,222
Feb 2018	30.15	+3.1%	28.80	38.50	25.50	8,689
Jan 2018	29.25	−2.5%	30.05	40.60	29.25	74,730
Nov 2017	30.00	−7.4%	31.80	31.80	28.80	33,305
Oct 2017	32.40	−33.9%	47.05	47.05	32.40	5,086
Sep 2017	49.00	−25.6%	65.05	69.00	49.00	64,699
Mar 2017	65.90	−6.2%	70.00	70.00	65.90	4,170
Feb 2017	70.25	+41.9%	50.50	71.25	50.00	11,211
Oct 2016	49.50	+2.1%	49.25	50.00	49.00	7,350
Sep 2016	48.50	−0.6%	48.80	48.85	48.00	36,100
Aug 2016	48.80	+1.7%	48.25	48.80	46.20	8,200
Apr 2016	48.00	−1.7%	48.00	48.00	48.00	20
Mar 2016	48.85	+0.3%	48.50	48.85	48.00	71
Jan 2016	48.70	+24.6%	41.00	48.75	40.00	350
Dec 2015	39.10	+11.2%	36.50	39.10	36.00	501
Nov 2015	35.15	+28.8%	27.50	35.25	27.00	803
Oct 2015	27.30	+11.7%	24.90	27.85	24.90	1,025
Sep 2015	24.44	+111.2%	12.14	24.44	12.14	4,377
Aug 2015	11.57	–	10.00	11.57	10.00	4

₹ 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 Jun 2026	0.90	0.98	0.90	0.90	0.90	6,20,878
15 Jun 2026	0.94	0.94	0.94	0.94	0.94	6,53,400
8 Jun 2026	0.98	0.98	0.98	0.98	0.98	2,33,070
1 Jun 2026	1.03	1.03	1.03	1.03	1.03	1,04,723
25 May 2026	1.08	1.08	1.08	1.08	1.08	91,921
18 May 2026	1.13	1.13	1.13	1.13	1.13	1,29,171
11 May 2026	1.18	1.18	1.18	1.18	1.18	2,18,287
4 May 2026	1.24	1.24	1.24	1.24	1.24	77,542
27 Apr 2026	1.30	1.30	1.30	1.30	1.30	2,01,750
20 Apr 2026	1.36	1.36	1.36	1.36	1.36	2,11,283
13 Apr 2026	1.41	1.52	1.41	1.43	1.41	13,07,190
6 Apr 2026	1.48	1.48	1.48	1.48	1.48	83,621
30 Mar 2026	1.55	1.55	1.55	1.55	1.55	47,542
23 Mar 2026	1.63	1.63	1.63	1.63	1.63	20,640
16 Mar 2026	1.71	1.71	1.71	1.71	1.71	22,001
9 Mar 2026	1.79	1.79	1.79	1.79	1.79	42,088
2 Mar 2026	1.88	1.88	1.88	1.88	1.88	1,97,550
23 Feb 2026	1.97	1.97	1.97	1.97	1.97	1,41,138
16 Feb 2026	2.07	2.07	2.07	2.07	2.07	3,24,610
9 Feb 2026	2.17	2.17	2.17	2.17	2.17	5,37,510
2 Feb 2026	2.28	2.28	2.28	2.28	2.28	1,41,436
27 Jan 2026	2.39	2.39	2.39	2.39	2.39	1,42,649

Prices in ₹ per share as traded, not adjusted.