Vr Woodart Historical Price Chart

Vr Woodart Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 18, 2025₹44.50+0.61%₹44.23₹44.50₹44.23392
Sep 17, 2025₹44.23+1.98%₹43.37₹44.23₹43.002.3K
Sep 16, 2025₹43.37-1.99%₹44.03₹44.03₹43.37300
Sep 15, 2025₹44.25-1.99%₹44.25₹44.25₹44.251.2K
Sep 12, 2025₹45.15-2.00%₹45.15₹45.15₹45.15610
Sep 11, 2025₹46.07-2.00%₹46.07₹46.07₹46.07352
Sep 10, 2025₹47.01-1.98%₹47.01₹47.96₹47.0142
Sep 9, 2025₹47.96-1.98%₹47.96₹47.96₹47.96105
Sep 8, 2025₹48.93-1.98%₹49.91₹49.91₹48.93325
Sep 5, 2025₹49.92+1.96%₹49.93₹49.93₹49.923.1K
Sep 4, 2025₹48.96+2.00%₹48.10₹48.96₹48.10800
Sep 3, 2025₹48.00-0.25%₹48.12₹48.12₹48.004.7K
Sep 2, 2025₹48.12-2.00%₹48.12₹50.08₹48.125.6K
Sep 1, 2025₹49.10-2.00%₹49.10₹49.10₹49.101
Aug 29, 2025₹50.10-2.00%₹50.10₹50.10₹50.10100
Aug 28, 2025₹51.12-1.99%₹52.16₹52.16₹51.12434
Aug 26, 2025₹52.16-1.99%₹52.16₹52.16₹52.16372
Aug 25, 2025₹53.22+1.97%₹53.23₹53.23₹52.711.4K
Aug 22, 2025₹52.19-1.99%₹53.00₹53.00₹52.19635
Aug 21, 2025₹53.25+1.95%₹53.25₹53.25₹53.251.7K
Aug 20, 2025₹52.23+1.99%₹52.23₹52.23₹50.194.0K
Aug 19, 2025₹51.21+1.99%₹51.21₹51.21₹51.212.8K
Aug 18, 2025₹50.21+1.99%₹50.21₹50.21₹50.212.1K
Aug 14, 2025₹49.23+1.99%₹49.23₹49.23₹49.238.5K
Aug 13, 2025₹48.27+1.99%₹46.39₹48.27₹46.3910.1K
Aug 12, 2025₹47.33-5.00%₹52.30₹52.31₹47.332.1K
Aug 11, 2025₹49.82+4.77%₹49.86₹49.92₹47.557.7K
Aug 8, 2025₹47.55+4.85%₹47.61₹47.61₹47.526.3K
Aug 7, 2025₹45.35+4.98%₹43.20₹45.35₹43.201.0K
Aug 6, 2025₹43.20+4.85%₹42.30₹43.26₹42.003.2K
Aug 5, 2025₹41.20+4.99%₹39.24₹41.20₹37.285.5K
Aug 4, 2025₹39.24+4.98%₹37.75₹39.24₹37.75731
Aug 1, 2025₹37.380.00%₹37.38₹37.38₹37.385
Jul 31, 2025₹37.380.00%₹37.38₹37.38₹37.3888
Jul 30, 2025₹37.38-1.99%₹37.38₹37.38₹37.381
Jul 29, 2025₹38.14-1.98%₹38.14₹38.14₹38.14300
Jul 28, 2025₹38.91-1.99%₹40.40₹40.40₹38.91416
Jul 25, 2025₹39.70+1.98%₹38.93₹39.70₹38.93245
Jul 24, 2025₹38.93+1.99%₹38.93₹38.93₹38.93200
Jul 23, 2025₹38.17+1.98%₹38.17₹38.17₹38.17379
Jul 22, 2025₹37.43+1.99%₹37.40₹37.43₹37.401.2K
Jul 21, 2025₹36.70+1.97%₹36.70₹36.70₹36.701.2K
Jul 18, 2025₹35.99+1.98%₹35.99₹35.99₹35.99273
Jul 17, 2025₹35.29+1.99%₹35.29₹35.29₹35.292.1K
Jul 16, 2025₹34.60+1.97%₹34.60₹34.60₹34.60402
Jul 15, 2025₹33.93+1.98%₹33.93₹33.93₹33.90356
Jul 14, 2025₹33.27+1.99%₹33.27₹33.27₹33.27200
Jul 11, 2025₹32.62+1.97%₹32.62₹32.62₹32.62340
Jul 10, 2025₹31.99+1.98%₹31.99₹31.99₹31.991.3K
Jul 9, 2025₹31.370.00%₹31.99₹31.99₹30.751.5K
Jul 8, 2025₹31.37-2.00%₹31.37₹31.37₹31.375.3K
Jul 7, 2025₹32.01-1.99%₹32.01₹32.01₹32.01401
Jul 4, 2025₹32.66-1.98%₹32.66₹32.66₹32.66101
Jul 3, 2025₹33.32-1.97%₹33.99₹33.99₹33.3231
Jul 2, 2025₹33.99-1.99%₹33.99₹33.99₹33.991
Jul 1, 2025₹34.68-0.03%₹34.00₹34.68₹34.00159
Jun 30, 2025₹34.69-1.98%₹34.69₹34.69₹34.693.1K
Jun 27, 2025₹35.39+1.99%₹35.30₹35.39₹35.30180
Jun 26, 2025₹34.70+2.00%₹34.70₹34.70₹34.702
Jun 25, 2025₹34.02+1.98%₹34.02₹34.02₹34.02751
DateCloseChange %OpenHighLowVolume
Sep 15, 2025₹44.50-1.44%₹44.25₹44.50₹43.004.2K
Sep 8, 2025₹45.15-9.56%₹49.91₹49.91₹45.151.4K
Sep 1, 2025₹49.92-0.36%₹49.10₹50.08₹48.0014.2K
Aug 25, 2025₹50.10-4.00%₹53.23₹53.23₹50.102.3K
Aug 18, 2025₹52.19+6.01%₹50.21₹53.25₹50.1911.3K
Aug 11, 2025₹49.23+3.53%₹49.86₹52.31₹46.3928.5K
Aug 4, 2025₹47.55+27.21%₹37.75₹47.61₹37.2816.9K
Jul 28, 2025₹37.38-5.84%₹40.40₹40.40₹37.38810
Jul 21, 2025₹39.70+10.31%₹36.70₹39.70₹36.703.3K
Jul 14, 2025₹35.99+10.33%₹33.27₹35.99₹33.273.4K
Jul 7, 2025₹32.62-0.12%₹32.01₹32.62₹30.758.9K
Jun 30, 2025₹32.66-7.71%₹34.69₹34.69₹32.663.4K
Jun 23, 2025₹35.39+10.35%₹32.71₹35.39₹32.711.5K
Jun 16, 2025₹32.07+13.56%₹29.65₹32.07₹29.65236.3K
Jun 9, 2025₹28.24+15.45%₹23.26₹28.24₹22.0852.7K
Jun 2, 2025₹24.46-22.52%₹30.05₹30.05₹24.4530.5K
May 26, 2025₹31.57-22.57%₹38.74₹38.74₹31.571.6K
May 19, 2025₹40.77-9.56%₹44.18₹44.18₹40.771.5K
May 12, 2025₹45.08-7.72%₹49.82₹49.82₹45.084.8K
May 5, 2025₹48.85+10.35%₹45.15₹48.85₹45.154.6K
Apr 28, 2025₹44.27+8.19%₹41.73₹44.27₹41.7311.4K
Apr 21, 2025₹40.92+10.36%₹37.82₹40.92₹37.822.1K
Apr 14, 2025₹37.08+6.06%₹35.65₹37.08₹35.6518.1K
Apr 7, 2025₹34.96+8.17%₹32.96₹34.96₹32.962.2K
Mar 31, 2025₹32.32+8.17%₹30.47₹32.32₹30.47203
Mar 24, 2025₹29.88+10.34%₹27.62₹29.88₹27.626.8K
Mar 17, 2025₹27.08+10.40%₹25.02₹27.08₹25.022.5K
Mar 10, 2025₹24.53+8.20%₹23.12₹24.53₹23.12613
Mar 3, 2025₹22.67+10.26%₹20.97₹22.67₹20.9714.9K
Feb 24, 2025₹20.56+270.45%₹19.77₹20.56₹19.7723
Apr 25, 2022₹5.55+4.72%₹5.29₹5.55₹5.29N/A
Mar 7, 2022₹5.300.00%₹5.30₹5.30₹5.30N/A
Feb 28, 2022₹5.30-5.36%₹5.32₹5.32₹5.06N/A
Feb 21, 2022₹5.60-13.98%₹6.19₹6.19₹5.60300
Jan 17, 2022₹6.51+5.00%₹6.51₹6.51₹6.51N/A
Jan 10, 2022₹6.20+4.38%₹6.20₹6.20₹6.20N/A
Dec 7, 2020₹5.94-0.67%₹5.94₹5.94₹5.94200
Nov 30, 2020₹5.98-0.17%₹5.70₹5.99₹5.7036.9K
Sep 21, 2020₹5.99-4.92%₹5.99₹5.99₹5.99200
Apr 27, 2020₹6.30-4.98%₹6.30₹6.30₹6.30200
Feb 3, 2020₹6.63-4.88%₹6.63₹6.63₹6.6326.0K
Nov 18, 2019₹6.97-4.91%₹6.97₹6.97₹6.97100
Sep 2, 2019₹7.33-0.54%₹7.71₹7.71₹7.33200
Nov 27, 2017₹7.37+4.99%₹7.37₹7.37₹7.379.0K
Nov 20, 2017₹7.02+4.93%₹7.02₹7.02₹7.02400
Nov 13, 2017₹6.69+4.86%₹6.69₹6.69₹6.69200
Nov 6, 2017₹6.38+4.93%₹6.38₹6.38₹6.38200
Oct 9, 2017₹6.08+12.59%₹5.67₹6.08₹5.67300
Oct 2, 2017₹5.40+15.38%₹4.91₹5.40₹4.91300
Sep 4, 2017₹4.68+4.70%₹4.68₹4.68₹4.685.0K
Jun 19, 2017₹4.47-4.89%₹4.47₹4.47₹4.47100
Jun 12, 2017₹4.700.00%₹4.70₹4.70₹4.7017.5K
Jun 5, 2017₹4.700.00%₹4.70₹4.70₹4.7021.4K
Apr 24, 2017₹4.700.00%₹4.70₹4.70₹4.70200
Apr 17, 2017₹4.70+0.21%₹4.70₹4.70₹4.70400
Apr 10, 2017₹4.69+21.19%₹4.06₹4.69₹4.06400
Apr 3, 2017₹3.87+20.94%₹3.36₹3.87₹3.364.8K
Mar 13, 2017₹3.200.00%₹3.20₹3.20₹3.20600
Feb 13, 2017₹3.200.00%₹3.20₹3.20₹3.20800
Feb 6, 2017₹3.20+6.67%₹3.15₹3.20₹3.151.2K
DateCloseChange %OpenHighLowVolume
Sep 1, 2025₹44.50-11.18%₹49.10₹50.08₹43.0019.8K
Aug 1, 2025₹50.10+34.03%₹37.38₹53.25₹37.2858.9K
Jul 1, 2025₹37.38+7.75%₹34.00₹40.40₹30.7516.6K
Jun 1, 2025₹34.69+9.88%₹30.05₹35.39₹22.08324.2K
May 1, 2025₹31.57-27.27%₹44.27₹49.82₹31.5712.8K
Apr 1, 2025₹43.41+45.28%₹30.47₹43.41₹30.4733.9K
Mar 1, 2025₹29.88+45.33%₹20.97₹29.88₹20.9724.8K
Feb 1, 2025₹20.56+270.45%₹19.77₹20.56₹19.7723
Apr 1, 2022₹5.55+4.32%₹5.29₹5.55₹5.29N/A
Feb 1, 2022₹5.32-18.28%₹6.19₹6.19₹5.32300
Jan 1, 2022₹6.51+9.60%₹6.20₹6.51₹6.20N/A
Dec 1, 2020₹5.94-0.83%₹5.70₹5.99₹5.7037.1K
Sep 1, 2020₹5.99-4.92%₹5.99₹5.99₹5.99200
Apr 1, 2020₹6.30-4.98%₹6.30₹6.30₹6.30200
Feb 1, 2020₹6.63-4.88%₹6.63₹6.63₹6.6326.0K
Nov 1, 2019₹6.97-4.91%₹6.97₹6.97₹6.97100
Sep 1, 2019₹7.33-0.54%₹7.71₹7.71₹7.33200
Nov 1, 2017₹7.37+21.22%₹6.38₹7.37₹6.389.8K
Oct 1, 2017₹6.08+29.91%₹4.91₹6.08₹4.91600
Sep 1, 2017₹4.68+4.70%₹4.68₹4.68₹4.685.0K
Jun 1, 2017₹4.47-4.89%₹4.70₹4.70₹4.4739.0K
Apr 1, 2017₹4.70+46.88%₹3.36₹4.70₹3.365.8K
Mar 1, 2017₹3.200.00%₹3.20₹3.20₹3.20600
Feb 1, 2017₹3.20+23.08%₹2.73₹3.20₹2.732.3K
Jan 1, 2017₹2.60+30.00%₹2.10₹2.60₹2.10700
Dec 1, 2016₹2.00-4.76%₹2.00₹2.00₹2.00800
Oct 1, 2016₹2.10+8.81%₹2.00₹2.10₹2.00700
Sep 1, 2016₹1.93+4.89%₹1.84₹1.93₹1.84700
Jul 1, 2015₹1.84-4.66%₹1.84₹1.84₹1.844.2K
Jun 1, 2015₹1.930.00%₹1.93₹1.93₹1.934.2K
DateCloseChange %OpenHighLowVolume
2025₹44.50+701.80%₹19.77₹53.25₹19.77491.0K
2022₹5.55-6.57%₹6.20₹6.51₹5.29300
2020₹5.94-14.78%₹6.63₹6.63₹5.7063.5K
2019₹6.97-5.43%₹7.71₹7.71₹6.97300
2017₹7.37+268.50%₹2.10₹7.37₹2.1063.8K
2016₹2.00+8.70%₹1.84₹2.10₹1.842.2K
2015₹1.840.00%₹1.93₹1.93₹1.848.4K

How Vr Woodart Performed Against the Market & Sector

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

Vr Woodart Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Vr Woodart115.13%115.13%638.40%2,191.71%2,191.71%2,191.71%
Beml Land Assets-8.11%-8.34%-8.34%-8.34%-8.34%-8.34%
Cupid Breweries213.97%213.97%213.97%213.97%213.97%213.97%
Yash Trading168.03%991.48%991.48%991.48%991.48%991.48%
Transchem49.20%90.15%379.33%256.73%333.70%179.56%
Johnson Pharmacare-28.70%-6.10%-84.19%-84.19%-84.19%-84.19%
NIFTY 50 | Market-2.14%45.66%128.40%220.76%319.37%421.73%
Nifty Financial Services | Sector6.88%47.63%156.43%279.67%559.36%559.36%

Calculate Your Vr Woodart Investment Returns

Long-Term Investment Performance Analysis

Vr Woodart stock price in Jul 2015 was ₹1.84, A ₹1,000.00 lump sum investment in Vr Woodart made 10 years ago would be worth approximately ₹24,184.78 today, representing a exceptional return of 2,318.48%. This translates to an annualized return (CAGR) of 36.72%.

10 Years 2 Months Investment Scenario (Jul 2015 - Sep 2025)

Initial Investment ₹1,000.00
Current Value ₹24,184.78
Total Return 2,318.48%
Annual Return (CAGR) 36.72%
Shares Owned 543.5

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

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, Vr Woodart has delivered a total return of 115.1%.

  • 52-Week High reached INR53.25 on August 21, 2025.
  • 52-Week Low touched INR19.77 on February 25, 2025.
  • Current Price trading at INR44.50 as of September 19, 2025.

Over the past 5 years, investing INR10,000.00 in Vr Woodart (vrwodar) would have grown to approximately INR73,840.00 as of September 19, 2025, representing a total return of 638.4%.

This represents a compound annual growth rate (CAGR) of 49.2% over the 5-year period.

Vr Woodart (vrwodar) has delivered an annualized return of 36.8% over the past 10 years.

To illustrate: INR10,000.00 invested in Vr Woodart would have grown to INR229,171.00 over this 10-year period.

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

Vr Woodart (vrwodar) has achieved its strongest performance over the 10 years period, delivering a total return of 2,191.7%.

Vr Woodart (vrwodar) shows the following performance across different time periods:

Positive Returns: 12 months (+115.1%), 3 years (+115.1%), 5 years (+638.4%), 10 years (+2,191.7%)

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

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

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