Vaarad Ventures Historical Price Chart

Vaarad Ventures Historical Price Data

Date Close Change % Open High Low Volume
Jun 3, 2026₹10.08-0.49%₹11.14₹11.14₹10.00694
Jun 2, 2026₹10.13+9.63%₹9.50₹10.13₹9.501.9K
Jun 1, 2026₹9.24-2.63%₹10.43₹10.43₹8.891.8K
May 29, 2026₹9.49+7.72%₹8.87₹9.64₹8.872.6K
May 27, 2026₹8.81-6.28%₹9.40₹10.34₹8.782.6K
May 26, 2026₹9.400.00%₹9.49₹9.50₹8.72183
May 25, 2026₹9.40+0.97%₹8.67₹9.69₹8.632.5K
May 22, 2026₹9.36-4.68%₹9.80₹9.80₹9.3165
May 21, 2026₹9.82+9.11%₹8.50₹9.90₹8.501.1K
May 20, 2026₹9.000.00%₹9.00₹9.00₹8.40291
May 19, 2026₹9.000.00%₹9.00₹9.00₹8.351.2K
May 18, 2026₹9.00-3.23%₹9.00₹9.00₹9.00280
May 15, 2026₹9.30-1.59%₹9.30₹9.30₹9.30294
May 14, 2026₹9.45-2.88%₹9.70₹9.70₹9.45202
May 12, 2026₹9.73-2.70%₹10.00₹10.00₹9.451.9K
May 11, 2026₹10.00-4.21%₹11.48₹11.48₹9.811.0K
May 8, 2026₹10.44-0.57%₹10.45₹10.45₹10.401.2K
May 7, 2026₹10.50-2.33%₹10.50₹10.50₹10.506
May 6, 2026₹10.75-1.29%₹10.50₹10.99₹10.50538
May 5, 2026₹10.89+9.23%₹10.01₹10.96₹10.001.1K
May 4, 2026₹9.97-4.50%₹10.01₹11.48₹9.823.8K
Apr 30, 2026₹10.44+4.61%₹9.94₹10.44₹9.311.2K
Apr 29, 2026₹9.98+5.05%₹10.45₹10.45₹9.001.8K
Apr 28, 2026₹9.50+5.56%₹9.49₹9.52₹9.292.2K
Apr 27, 2026₹9.00-3.95%₹9.30₹10.20₹9.009.4K
Apr 24, 2026₹9.37-2.09%₹9.76₹9.76₹9.15854
Apr 23, 2026₹9.57-0.73%₹9.49₹10.60₹9.413.6K
Apr 22, 2026₹9.64+5.36%₹9.15₹9.80₹9.004.4K
Apr 21, 2026₹9.15-5.77%₹9.05₹10.48₹8.854.4K
Apr 20, 2026₹9.71-2.61%₹9.77₹10.96₹9.70681
Apr 17, 2026₹9.97+5.39%₹9.46₹10.07₹8.772.4K
Apr 16, 2026₹9.46+0.42%₹9.61₹9.61₹9.441.7K
Apr 15, 2026₹9.42+4.20%₹9.08₹9.70₹9.041.5K
Apr 13, 2026₹9.04-6.13%₹10.50₹10.50₹8.903.2K
Apr 10, 2026₹9.63-3.60%₹9.99₹10.35₹9.212.8K
Apr 9, 2026₹9.99+7.53%₹9.27₹10.05₹9.27554
Apr 8, 2026₹9.29+0.43%₹9.29₹9.30₹9.29166
Apr 2, 2026₹9.25+4.76%₹9.27₹9.27₹8.4136
Apr 1, 2026₹8.83+3.03%₹8.75₹8.83₹8.7515
Mar 30, 2026₹8.57+0.23%₹8.72₹8.97₹8.502.4K
Mar 27, 2026₹8.55+4.65%₹8.57₹8.57₹8.55160
Mar 25, 2026₹8.17-4.33%₹8.15₹8.54₹8.15599
Mar 24, 2026₹8.54-4.58%₹9.00₹9.38₹8.541.8K
Mar 23, 2026₹8.95+4.43%₹8.15₹8.99₹8.151.2K
Mar 20, 2026₹8.57-4.99%₹8.63₹8.63₹8.573.5K
Mar 19, 2026₹9.020.00%₹8.60₹9.30₹8.60304
Mar 18, 2026₹9.020.00%₹9.02₹9.02₹9.028
Mar 17, 2026₹9.020.00%₹9.02₹9.02₹9.0255
Mar 16, 2026₹9.02-4.55%₹9.40₹9.90₹9.011.4K
Mar 13, 2026₹9.45-4.93%₹10.42₹10.42₹9.45130
Mar 12, 2026₹9.94+4.74%₹9.53₹9.95₹9.07646
Mar 11, 2026₹9.49-0.84%₹10.04₹10.04₹9.49309
Mar 10, 2026₹9.57+4.93%₹9.12₹9.57₹9.10453
Mar 9, 2026₹9.12-4.60%₹9.57₹10.03₹9.11801
Mar 6, 2026₹9.56-4.40%₹9.51₹10.50₹9.51215
Mar 5, 2026₹10.00+0.70%₹10.42₹10.42₹10.00115
Mar 4, 2026₹9.93-4.61%₹9.89₹10.93₹9.891.4K
Mar 2, 2026₹10.41-4.93%₹10.95₹11.49₹10.41948
Feb 27, 2026₹10.95+1.96%₹10.95₹10.95₹10.951
Feb 26, 2026₹10.74+4.88%₹9.80₹10.74₹9.8026
Date Close Change % Open High Low Volume
May 25, 2026₹9.49+1.93%₹8.67₹10.34₹8.637.8K
May 18, 2026₹9.31+0.11%₹9.00₹9.90₹8.352.9K
May 11, 2026₹9.30-10.92%₹11.48₹11.48₹9.303.4K
May 4, 2026₹10.440.00%₹10.01₹11.48₹9.826.6K
Apr 27, 2026₹10.44+11.42%₹9.30₹10.45₹9.0014.5K
Apr 20, 2026₹9.37-6.02%₹9.77₹10.96₹8.8514.0K
Apr 13, 2026₹9.97+3.53%₹10.50₹10.50₹8.778.8K
Apr 6, 2026₹9.63+4.11%₹9.29₹10.35₹9.213.5K
Mar 30, 2026₹9.25+8.19%₹8.72₹9.27₹8.412.4K
Mar 23, 2026₹8.55-0.23%₹8.15₹9.38₹8.153.7K
Mar 16, 2026₹8.57-9.31%₹9.40₹9.90₹8.575.3K
Mar 9, 2026₹9.45-1.15%₹9.57₹10.42₹9.072.3K
Mar 2, 2026₹9.56-12.69%₹10.95₹11.49₹9.512.7K
Feb 23, 2026₹10.95-2.58%₹11.24₹11.75₹9.803.0K
Feb 16, 2026₹11.24-0.88%₹11.22₹11.87₹10.254.3K
Feb 9, 2026₹11.34+5.39%₹10.54₹11.39₹10.503.5K
Feb 2, 2026₹10.76-8.81%₹11.57₹12.12₹10.581.2K
Jan 26, 2026₹11.80-0.67%₹12.25₹12.25₹10.746.1K
Jan 19, 2026₹11.88+7.80%₹11.02₹12.06₹10.414.9K
Jan 12, 2026₹11.02-3.67%₹11.67₹12.10₹10.873.8K
Jan 5, 2026₹11.44-2.31%₹11.94₹12.60₹11.334.7K
Dec 29, 2025₹11.71-4.33%₹11.63₹12.85₹10.573.2K
Dec 22, 2025₹12.24+5.79%₹11.80₹12.40₹11.002.5K
Dec 15, 2025₹11.57+1.22%₹11.98₹12.12₹10.879.0K
Dec 8, 2025₹11.43-0.52%₹11.99₹12.55₹10.9212.2K
Dec 1, 2025₹11.49-0.86%₹12.40₹12.84₹10.6931.7K
Nov 24, 2025₹11.59-9.17%₹14.70₹15.31₹10.75275.8K
Nov 17, 2025₹12.76+22.93%₹10.66₹12.76₹9.5165.9K
Nov 10, 2025₹10.38-5.38%₹10.75₹11.70₹10.358.1K
Nov 3, 2025₹10.97+1.76%₹11.30₹12.00₹10.007.6K
Oct 27, 2025₹10.78+8.45%₹9.92₹10.89₹9.3015.2K
Oct 20, 2025₹9.94+9.59%₹9.25₹10.00₹8.9911.5K
Oct 13, 2025₹9.07-3.51%₹9.86₹9.86₹9.057.6K
Oct 6, 2025₹9.40+2.06%₹9.30₹9.88₹9.088.3K
Sep 29, 2025₹9.21-3.05%₹9.51₹10.38₹8.5013.0K
Sep 22, 2025₹9.50-3.06%₹9.80₹10.60₹9.3031.8K
Sep 15, 2025₹9.80-1.71%₹10.17₹10.21₹9.5020.8K
Sep 8, 2025₹9.97-6.82%₹11.05₹11.35₹9.00137.5K
Sep 1, 2025₹10.70-4.63%₹11.12₹13.98₹10.00155.4K
Aug 25, 2025₹11.22-9.52%₹12.40₹13.00₹10.6933.2K
Aug 18, 2025₹12.40+7.36%₹12.29₹13.00₹11.503.7K
Aug 11, 2025₹11.55-7.53%₹11.71₹13.00₹11.5010.1K
Aug 4, 2025₹12.49-3.55%₹12.80₹13.88₹11.493.7K
Jul 28, 2025₹12.95-1.52%₹13.41₹13.80₹12.081.1K
Jul 21, 2025₹13.15+0.23%₹13.18₹13.50₹12.004.9K
Jul 14, 2025₹13.12+1.00%₹12.28₹13.84₹12.285.6K
Jul 7, 2025₹12.99+1.33%₹13.79₹13.89₹12.0012.1K
Jun 30, 2025₹12.82-1.46%₹12.56₹13.99₹12.209.5K
Jun 23, 2025₹13.01-6.60%₹13.96₹15.67₹12.2121.6K
Jun 16, 2025₹13.93-1.14%₹14.37₹14.98₹12.1310.0K
Jun 9, 2025₹14.09+4.06%₹14.46₹15.35₹13.0229.1K
Jun 2, 2025₹13.54+3.52%₹13.78₹16.49₹12.2814.9K
May 26, 2025₹13.08-1.13%₹13.49₹13.99₹13.006.6K
May 19, 2025₹13.23-4.13%₹14.26₹16.00₹12.5115.6K
May 12, 2025₹13.80+19.90%₹11.68₹13.89₹11.689.3K
May 5, 2025₹11.51-14.42%₹13.70₹14.39₹11.357.2K
Apr 28, 2025₹13.45-3.45%₹13.93₹14.70₹12.912.9K
Apr 21, 2025₹13.93+5.21%₹13.24₹15.99₹12.1219.8K
Apr 14, 2025₹13.24-1.41%₹11.80₹15.75₹11.804.9K
Apr 7, 2025₹13.43+3.47%₹13.36₹15.00₹11.2517.1K
Date Close Change % Open High Low Volume
May 1, 2026₹9.49-9.10%₹10.01₹11.48₹8.3520.7K
Apr 1, 2026₹10.44+21.82%₹8.75₹10.96₹8.4140.8K
Mar 1, 2026₹8.57-21.74%₹10.95₹11.49₹8.1516.4K
Feb 1, 2026₹10.95-3.10%₹11.53₹12.12₹9.8012.8K
Jan 1, 2026₹11.30+1.07%₹11.17₹12.60₹10.4120.1K
Dec 1, 2025₹11.18-3.54%₹12.40₹12.85₹10.5757.5K
Nov 1, 2025₹11.59+7.51%₹11.30₹15.31₹9.51357.4K
Oct 1, 2025₹10.78+12.17%₹9.87₹10.89₹8.5050.6K
Sep 1, 2025₹9.61-14.35%₹11.12₹13.98₹9.00350.4K
Aug 1, 2025₹11.22-13.36%₹12.89₹13.88₹10.6950.7K
Jul 1, 2025₹12.95-4.00%₹13.49₹13.99₹12.0028.1K
Jun 1, 2025₹13.49+3.13%₹13.78₹16.49₹12.1380.7K
May 1, 2025₹13.08-2.53%₹13.45₹16.00₹11.3538.7K
Apr 1, 2025₹13.42+12.02%₹11.74₹15.99₹11.2547.5K
Mar 1, 2025₹11.98-6.33%₹11.11₹13.99₹11.1128.9K
Feb 1, 2025₹12.790.00%₹14.37₹15.50₹10.6967.0K
Jan 1, 2025₹12.79-5.68%₹13.28₹15.00₹12.1038.9K
Dec 1, 2024₹13.56+75.88%₹13.10₹13.70₹12.452.3K
Nov 1, 2024₹13.40+1.90%₹13.99₹15.87₹12.3057.5K
Oct 1, 2024₹13.15-8.87%₹14.66₹16.74₹11.5960.4K
Sep 1, 2024₹14.43+1.48%₹14.24₹15.74₹12.9155.0K
Aug 1, 2024₹14.22-4.11%₹15.29₹16.80₹12.6282.0K
Jul 1, 2024₹14.83+8.49%₹13.69₹16.70₹12.55109.5K
Jun 1, 2024₹13.67-5.00%₹15.50₹16.49₹12.5196.1K
May 1, 2024₹14.39+1.34%₹13.92₹16.00₹11.2593.4K
Apr 1, 2024₹14.20+4.57%₹12.67₹15.88₹12.6758.6K
Mar 1, 2024₹13.58-9.89%₹15.40₹15.49₹12.1538.9K
Feb 1, 2024₹15.07-4.80%₹15.50₹17.29₹14.1397.4K
Jan 1, 2024₹15.83+1.28%₹15.92₹16.14₹14.70114.1K
Dec 1, 2023₹15.63-2.01%₹15.80₹17.00₹14.43138.2K
Nov 1, 2023₹15.95-3.86%₹16.79₹16.79₹15.2081.1K
Oct 1, 2023₹16.59+0.42%₹17.34₹17.74₹15.6031.8K
Sep 1, 2023₹16.52+1.29%₹17.05₹17.76₹15.5653.9K
Aug 1, 2023₹16.31-6.75%₹17.65₹18.75₹16.2391.0K
Jul 1, 2023₹17.49-10.12%₹18.49₹21.89₹16.68258.2K
Jun 1, 2023₹19.46+111.52%₹10.05₹23.81₹8.43275.8K
May 1, 2023₹9.20-6.31%₹9.05₹10.19₹7.95116.7K
Apr 1, 2023₹9.82+15.53%₹8.33₹9.95₹7.8148.0K
Mar 1, 2023₹8.50-23.01%₹11.04₹12.67₹7.6048.8K
Feb 1, 2023₹11.04-16.36%₹13.50₹14.99₹10.5145.2K
Jan 1, 2023₹13.20-10.20%₹15.20₹16.00₹12.6633.8K
Dec 1, 2022₹14.70-4.85%₹15.95₹17.20₹14.0543.2K
Nov 1, 2022₹15.45+6.55%₹15.25₹17.95₹14.0028.2K
Oct 1, 2022₹14.50-4.29%₹16.20₹16.65₹13.7532.1K
Sep 1, 2022₹15.15-15.36%₹17.90₹18.90₹14.8050.8K
Aug 1, 2022₹17.90+16.61%₹15.80₹18.30₹14.7559.0K
Jul 1, 2022₹15.35-6.40%₹15.00₹17.50₹14.6517.9K
Jun 1, 2022₹16.40-6.55%₹17.55₹17.85₹14.2020.6K
May 1, 2022₹17.55-5.39%₹19.10₹20.00₹13.6038.1K
Apr 1, 2022₹18.55+9.12%₹16.35₹20.80₹14.15125.9K
Mar 1, 2022₹17.00-7.86%₹17.00₹20.20₹16.5065.0K
Feb 1, 2022₹18.45-1.60%₹19.40₹20.95₹15.4052.9K
Jan 1, 2022₹18.75-8.31%₹19.45₹22.25₹17.75102.4K
Dec 1, 2021₹20.45+23.19%₹16.50₹22.15₹15.7089.2K
Nov 1, 2021₹16.60-8.03%₹17.15₹19.95₹15.5571.9K
Oct 1, 2021₹18.05-27.22%₹25.95₹26.00₹17.55138.6K
Sep 1, 2021₹24.80+104.96%₹11.50₹24.81₹9.88123.2K
Aug 1, 2021₹12.10-34.27%₹19.30₹25.75₹12.10127.7K
Jul 1, 2021₹18.41+160.40%₹7.21₹18.41₹7.0722.5K
Jun 1, 2021₹7.07+79.90%₹4.12₹7.07₹4.1225.7K
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹9.49-15.12%--15.12%₹11.17₹12.60₹8.15110.7K
2025₹11.18-17.55%--17.55%₹13.28₹16.49₹8.501.2M
2024₹13.56-13.24%--13.24%₹15.92₹17.29₹11.25865.1K
2023₹15.63+6.33%-+6.33%₹15.20₹23.81₹7.601.2M
2022₹14.70-28.12%--28.12%₹19.45₹22.25₹13.60636.2K
2021₹20.45+424.36%-+424.36%₹3.90₹26.00₹2.82681.7K
2020₹3.90-42.65%--42.65%₹6.80₹6.90₹2.86126.2K
2019₹6.80-62.84%--62.84%₹18.30₹18.30₹6.805.5K
2018₹18.30+1.39%-+1.39%₹18.05₹20.30₹8.003.7K
2017₹18.05+6.68%-+6.68%₹17.75₹26.90₹9.5587.5K
2016₹16.92-18.46%--18.46%₹21.75₹28.20₹13.8076.5K
2015₹20.75+345.28%-+345.28%₹4.43₹20.75₹2.471.2M
2014₹4.66-81.47%--81.47%₹25.15₹26.45₹4.6653.2K
2013₹25.15+40.11%₹0.01+40.17%₹17.95₹28.50₹8.18180.7K
2012₹17.95-63.52%₹0.01-63.50%₹49.00₹60.10₹17.254.5M
2011₹49.20+1.19%₹0.03+1.25%₹50.12₹94.55₹30.6522.6M
2010₹48.62-71.90%₹0.03-71.88%₹173.05₹305.00₹38.536.3M
2009₹173.050.00%-0.00%₹41.05₹194.98₹34.50747.2K

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Vaarad Ventures Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Vaarad Ventures Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
2.39B Small-cap 7.77% 1.60% -2.69% -18.37% -9.23% -27.45% 9.08% 99.79% -59.18% -81.64% -77.96%
29.04B Small-cap -1.46% -2.37% -3.46% -16.48% -13.93% -19.86% 153.58% 223.63% 789.21% 622.33% 1,475.81%
1.64T Large-cap -1.26% -5.97% -4.56% -22.05% -19.63% -16.64% 11.40% 11.40% 11.40% 11.40% 11.40%
Capital
Capital CAPINVIT
34.43B Small-cap 0.91% 1.44% 1.95% -6.58% -4.50% -23.19% -28.63% -28.63% -28.63% -28.63% -28.63%
31.96B Small-cap 0.00% 0.00% 6.84% 4.17% 6.11% 17.92% 22.79% 22.79% 22.79% 22.79% 22.79%
HDFC Asset
HDFC Asset HDFCAMC
1.16T Large-cap -5.70% -6.18% -2.50% -0.60% -2.44% 11.83% 172.21% 74.36% 205.83% 205.83% 205.83%

Calculate Your Vaarad Ventures Investment Returns

Long-Term Investment Performance Analysis

Vaarad Ventures stock price in May 2016 was ₹23.25, A ₹1,000.00 lump sum investment in Vaarad Ventures made 10 years ago would be worth approximately ₹433.55 today, representing a negative return of -56.65%. This translates to an annualized return (CAGR) of -8.01%.

10 Years Investment Scenario (May 2016 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹433.55
Annual Return (CAGR) -8.01%
Shares Owned 43.0

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Vaarad Ventures has delivered a total return of -27.5%.

  • 52-Week High reached INR16.49 on N/A.
  • 52-Week Low touched INR8.15 on N/A.
  • Current Price trading at INR10.08 as of June 4, 2026.

Over the past 5 years, investing INR10,000.00 in Vaarad Ventures (vaarad) would have grown to approximately INR19,979.00 as of June 4, 2026, representing a total return of 99.8%.

This represents a compound annual growth rate (CAGR) of 14.8% over the 5-year period.

Vaarad Ventures (vaarad) has delivered an annualized return of -8.6% over the past 10 years.

To illustrate: INR10,000.00 invested in Vaarad Ventures would have grown to INR4,082.00 over this 10-year period.

This performance should be compared against other companies in the Financial Services sector to understand relative performance.

Vaarad Ventures (vaarad) has achieved its strongest performance over the 5 years period, delivering a total return of 99.8%.

Vaarad Ventures (vaarad) shows the following performance across different time periods:

Positive Returns: 3 years (+9.1%), 5 years (+99.8%)

Negative Returns: 12 months (-27.5%), 10 years (-59.2%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.