Vasundhara Rasayans share price history

BSE: 538634Pharmaceuticals & BiotechnologySmall Cap

₹134.85₹4.50 (3.45%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹130.35.

52-week range of traded prices to 23 Oct 2026

₹100.10Low, 30 Mar 2026₹220.00High, 18 Nov 2025

Market cap: ₹43 Cr3,534th largest listed
P/E: 7.3
P/B: 1.0
Dividend yield: 1.48%
ROE: 15.4%
ROCE: 13.3%
Debt to equity: 0.04
Volume, BSE: 113

Vasundhara Rasayans share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on BSE

Vasundhara Rasayans's share price is on record from 13 Jan 2015, when it closed at ₹13.00, to 23 Oct 2026. Its highest close was ₹383.55 on 9 Aug 2024 and its lowest ₹13.00 on 13 Jan 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	134.85	−20.7%	182.25	105.65	168.00	188.00	100.10	3,80,121
2025	170.10	−41.4%	306.30	163.15	299.45	330.00	146.30	4,86,889
2024	290.50	+47.1%	383.55	183.85	202.30	398.00	173.30	13,05,672
2023	197.50	+50.9%	243.85	114.00	131.15	266.95	114.00	12,25,929
2022	130.85	−3.9%	149.65	101.70	139.00	156.90	97.40	8,03,928
2021	136.10	+69.5%	178.15	69.90	83.90	187.70	64.40	24,09,615
2020	80.30	+205.9%	100.15	22.05	25.00	103.90	21.50	7,02,562
2019	26.25	−41.7%	44.50	23.80	47.20	47.25	22.00	2,32,648
2018	45.00	+58.5%	89.70	29.80	29.80	93.00	29.80	7,19,435
2017	28.40	−5.0%	62.60	28.10	31.00	65.00	28.10	94,349
2016	29.90	−16.9%	40.10	21.00	37.50	40.20	19.95	3,82,605
2015	36.00	–	59.55	13.00	12.40	60.70	12.40	2,18,509

₹ 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. The 2017 close is its last trade, on 29 Nov 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	134.85	−9.5%	160.80	160.80	126.00	21,647
Sep 2026	149.00	−4.5%	156.00	164.95	143.05	18,089
Aug 2026	156.00	−11.8%	178.70	188.00	150.00	33,149
Jul 2026	176.90	+4.6%	176.00	178.00	165.00	33,070
Jun 2026	169.10	+13.6%	164.90	179.65	151.15	76,011
May 2026	148.90	+15.2%	122.65	148.90	115.70	50,124
Apr 2026	129.30	+22.4%	109.80	139.40	106.70	34,948
Mar 2026	105.65	−18.1%	128.50	130.50	100.10	46,099
Feb 2026	129.00	−14.5%	141.00	165.00	122.00	50,898
Jan 2026	150.95	−11.3%	168.00	178.45	129.95	16,086
Dec 2025	170.10	−17.5%	206.35	207.00	146.30	37,635
Nov 2025	206.30	+23.8%	166.00	220.00	163.00	1,05,769
Oct 2025	166.60	−7.2%	184.45	188.90	162.20	29,060
Sep 2025	179.50	−1.7%	181.80	204.00	172.20	22,459
Aug 2025	182.60	−10.0%	207.90	207.90	170.00	25,380
Jul 2025	203.00	−2.9%	214.00	216.55	192.50	28,433
Jun 2025	209.15	−2.2%	211.00	221.00	185.05	39,682
May 2025	213.95	−3.5%	234.95	255.00	203.20	46,566
Apr 2025	221.65	−4.0%	246.90	267.00	219.95	30,751
Mar 2025	230.85	−3.3%	241.00	289.00	224.00	36,810
Feb 2025	238.65	−20.2%	307.95	307.95	221.10	35,638
Jan 2025	298.90	+2.9%	299.45	330.00	264.90	48,706
Dec 2024	290.50	+3.2%	284.95	326.70	270.00	66,476
Nov 2024	281.50	+3.8%	271.25	298.00	255.10	36,446
Oct 2024	271.25	−8.7%	304.45	308.95	245.00	40,047
Sep 2024	296.95	−2.8%	311.60	326.00	291.10	57,554
Aug 2024	305.45	+0.5%	308.70	398.00	285.05	2,17,736
Jul 2024	303.85	+28.2%	240.00	312.60	240.00	2,12,653
Jun 2024	237.00	+7.3%	241.00	259.95	200.00	1,59,552
May 2024	220.95	−0.2%	221.00	244.05	179.00	1,90,604
Apr 2024	221.40	+14.8%	198.00	229.40	195.50	62,127
Mar 2024	192.85	−11.1%	211.20	221.00	173.30	43,770
Feb 2024	217.00	−1.7%	221.05	285.00	186.70	1,39,747
Jan 2024	220.80	+11.8%	202.30	225.00	186.25	78,960
Dec 2023	197.50	−0.7%	200.10	214.60	189.10	67,147
Nov 2023	198.95	−7.5%	218.00	224.00	195.00	40,381
Oct 2023	215.00	+12.5%	190.50	266.95	185.55	2,00,932
Sep 2023	191.05	−8.3%	205.00	219.95	176.05	66,709
Aug 2023	208.25	+43.1%	151.00	233.90	136.55	4,60,462
Jul 2023	145.55	−4.2%	149.55	165.00	131.90	56,103
Jun 2023	152.00	−4.4%	158.00	169.00	145.20	50,450
May 2023	158.95	−0.3%	164.00	173.90	145.80	75,934
Apr 2023	159.45	+27.8%	122.30	170.10	119.25	49,419
Mar 2023	124.80	−22.0%	155.00	162.00	114.00	41,045
Feb 2023	160.00	+0.3%	163.90	169.45	146.50	55,350
Jan 2023	159.45	+21.9%	131.15	163.25	128.50	61,997
Dec 2022	130.85	−7.8%	143.50	146.00	123.50	58,561
Nov 2022	141.95	+30.2%	106.20	152.00	103.00	2,12,702
Oct 2022	109.00	+0.2%	112.10	113.00	98.80	26,516
Sep 2022	108.80	−8.0%	120.00	129.00	103.50	76,087
Aug 2022	118.30	−9.6%	148.00	148.00	112.05	39,577
Jul 2022	130.80	+19.2%	107.00	142.00	102.60	39,534
Jun 2022	109.75	−6.9%	120.30	127.95	102.00	23,512
May 2022	117.85	−0.7%	122.90	122.90	97.40	30,397
Apr 2022	118.65	+2.6%	118.60	137.00	112.00	30,503
Mar 2022	115.65	+1.6%	110.10	128.00	103.00	67,035
Feb 2022	113.85	−14.3%	137.35	144.15	101.05	51,241
Jan 2022	132.90	−2.4%	139.00	156.90	122.50	1,48,263
Dec 2021	136.10	+15.6%	120.95	136.65	107.20	89,948
Nov 2021	117.70	−17.4%	144.50	154.00	106.20	1,44,121
Oct 2021	142.45	−20.0%	180.00	180.00	140.00	1,52,000
Sep 2021	178.15	+35.1%	128.60	187.70	127.65	5,47,458
Aug 2021	131.85	+18.5%	113.00	152.55	103.95	4,42,457
Jul 2021	111.30	−8.2%	111.00	121.00	106.10	1,29,760
Jun 2021	121.20	+27.4%	93.25	138.40	90.20	4,29,535
May 2021	95.10	+14.2%	77.15	114.90	77.15	2,05,765
Apr 2021	83.30	+19.2%	69.20	88.75	64.40	72,116
Mar 2021	69.90	−9.5%	76.30	83.80	69.00	34,694
Feb 2021	77.25	−2.0%	82.65	88.75	69.05	76,457
Jan 2021	78.85	−1.8%	83.90	92.90	77.05	85,304
Dec 2020	80.30	−2.2%	88.40	103.90	79.95	1,25,360
Nov 2020	82.10	+35.3%	63.95	84.80	59.70	43,958
Oct 2020	60.70	−0.5%	61.00	71.60	60.25	30,316
Sep 2020	61.00	−23.6%	83.75	83.75	60.25	78,271
Aug 2020	79.80	+39.0%	60.00	88.65	55.10	1,49,879
Jul 2020	57.40	+23.3%	46.05	59.00	46.00	84,898
Jun 2020	46.55	+36.7%	32.70	54.50	31.55	80,611
May 2020	34.05	+8.1%	30.50	37.00	27.10	13,251
Apr 2020	31.50	+42.2%	23.25	35.30	21.50	21,280
Mar 2020	22.15	−32.7%	33.00	33.00	22.05	27,735
Feb 2020	32.90	+19.9%	26.50	36.20	23.65	37,256
Jan 2020	27.45	+4.6%	25.00	31.80	23.40	9,747
Dec 2019	26.25	+1.2%	26.80	30.50	23.40	12,830
Nov 2019	25.95	−7.5%	29.10	30.95	24.00	15,605
Oct 2019	28.05	−19.0%	33.00	36.00	26.55	7,273
Sep 2019	34.65	+28.3%	29.45	38.00	25.00	14,028
Aug 2019	27.00	+3.6%	23.50	29.50	22.00	3,810
Jul 2019	26.05	−10.2%	26.30	30.50	24.55	6,442
Jun 2019	29.00	−18.2%	32.55	37.70	23.60	12,969
May 2019	35.45	+1.0%	35.20	39.00	30.25	11,750
Apr 2019	35.10	−5.4%	38.80	40.90	33.55	29,337
Mar 2019	37.10	+8.5%	34.95	39.00	34.20	16,498
Feb 2019	34.20	−11.7%	37.95	42.50	29.40	59,675
Jan 2019	38.75	−13.9%	47.20	47.25	38.20	42,431
Dec 2018	45.00	+5.1%	44.00	48.25	39.90	67,542
Nov 2018	42.80	−30.9%	58.85	62.00	42.35	96,690
Oct 2018	61.90	−27.4%	81.00	81.00	52.25	92,035
Sep 2018	85.25	+43.2%	61.50	93.00	55.10	2,47,203
Aug 2018	59.55	+34.7%	46.40	63.45	42.75	74,965
Jul 2018	44.20	+25.4%	37.00	48.55	33.60	19,470
Jun 2018	35.25	−32.7%	49.80	52.25	33.40	18,958
May 2018	52.35	+21.7%	42.00	53.00	40.90	18,627
Apr 2018	43.00	−16.4%	51.45	53.80	43.00	4,917
Mar 2018	51.45	+3.9%	49.50	51.75	42.70	9,658
Feb 2018	49.50	+3.3%	48.70	52.00	42.30	28,575
Jan 2018	47.90	+68.7%	29.80	50.55	29.80	40,795
Nov 2017	28.40	−5.3%	28.50	28.50	28.40	620
Oct 2017	30.00	−0.2%	31.55	31.55	30.00	1,465
Sep 2017	30.05	0.0%	30.05	30.60	28.65	970
Aug 2017	30.05	−7.4%	32.40	32.40	29.70	2,842
Jul 2017	32.45	−20.7%	44.50	46.65	30.95	3,839
Jun 2017	40.90	−18.2%	47.70	53.40	40.70	5,701
May 2017	50.00	−10.3%	53.00	65.00	45.65	25,200
Apr 2017	55.75	+59.3%	33.25	61.50	33.25	23,822
Mar 2017	35.00	−2.8%	34.25	35.90	32.60	2,115
Feb 2017	36.00	+7.5%	33.80	38.00	32.35	7,169
Jan 2017	33.50	+12.0%	31.00	37.00	28.10	20,606
Dec 2016	29.90	−9.9%	33.00	34.05	28.50	3,108
Nov 2016	33.20	−5.1%	35.00	35.00	25.75	6,689
Oct 2016	35.00	+9.5%	30.60	36.35	28.00	24,217
Sep 2016	31.95	−1.2%	31.95	36.60	27.75	24,975
Aug 2016	32.35	+43.1%	22.65	32.95	21.65	24,872
Jul 2016	22.60	−7.8%	25.70	27.90	22.60	11,796
Jun 2016	24.50	+3.6%	22.50	26.45	21.00	13,815
May 2016	23.65	−11.9%	28.10	28.10	23.30	6,804
Apr 2016	26.85	+22.9%	20.90	28.55	20.90	8,407
Mar 2016	21.85	−27.9%	28.80	28.80	19.95	64,351
Feb 2016	30.30	−20.1%	38.00	38.00	28.60	1,46,525
Jan 2016	37.90	+5.3%	37.50	40.20	34.40	47,046
Dec 2015	36.00	+19.8%	31.55	39.05	30.10	74,304
Nov 2015	30.05	+29.8%	22.10	30.05	21.70	66,550
Oct 2015	23.15	−21.0%	27.85	29.20	21.70	37,949
Sep 2015	29.30	−5.3%	32.45	35.85	29.10	3,925
Aug 2015	30.95	−23.5%	38.50	38.50	28.50	2,685
Jul 2015	40.45	+3.5%	41.05	43.10	31.00	1,991
Jun 2015	39.10	+46.7%	26.00	39.10	23.05	725
May 2015	26.65	−46.6%	49.50	49.50	26.65	1,248
Apr 2015	49.95	+6.2%	46.15	50.40	36.95	3,970
Mar 2015	47.05	−16.3%	57.30	60.70	47.05	12,757
Feb 2015	56.20	+124.9%	27.45	56.20	27.45	11,715
Jan 2015	24.99	–	12.40	24.99	12.40	690

₹ 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
23 Oct 2026	130.50	134.85	130.00	134.85	130.31	113
22 Oct 2026	130.00	142.50	126.00	130.35	129.39	261
21 Oct 2026	135.00	135.00	133.00	133.00	134.82	2,094
19 Oct 2026	136.75	137.05	135.00	136.05	136.47	434
16 Oct 2026	140.05	142.90	138.00	139.75	138.37	292
15 Oct 2026	147.95	147.95	138.55	139.05	139.89	1,116
14 Oct 2026	149.70	149.70	139.05	139.75	141.27	857
13 Oct 2026	147.95	147.95	139.00	145.05	141.21	1,418
12 Oct 2026	149.00	149.00	140.00	141.25	141.36	611
9 Oct 2026	145.00	153.75	143.40	146.85	149.26	3,813
8 Oct 2026	153.90	153.90	141.00	143.40	143.07	5,271
7 Oct 2026	154.70	154.70	140.00	149.95	144.85	2,334
6 Oct 2026	155.00	155.00	141.00	151.40	148.78	1,374
5 Oct 2026	138.00	157.00	138.00	148.80	145.23	447
1 Oct 2026	160.80	160.80	144.00	144.40	151.05	1,212
30 Sep 2026	157.50	157.50	148.35	149.00	150.67	405
29 Sep 2026	159.90	159.90	146.90	149.85	153.88	550
28 Sep 2026	150.60	157.90	150.60	150.60	152.95	188
25 Sep 2026	160.00	160.00	153.20	158.95	155.47	333
24 Sep 2026	158.00	159.95	144.00	159.95	158.35	305
23 Sep 2026	163.95	163.95	155.00	160.85	156.82	507
22 Sep 2026	154.65	164.95	154.65	160.00	161.17	653

Prices in ₹ per share as traded, not adjusted.