Vr Woodart Historical Price Chart

Vr Woodart Historical Price Data

Date Close Change % Open High Low Volume
Jun 12, 2026₹150.30+1.55%₹136.00₹150.30₹136.004.0K
Jun 11, 2026₹148.00-0.70%₹143.00₹149.05₹143.00531
Jun 10, 2026₹149.05-4.91%₹151.00₹151.00₹149.052.6K
Jun 9, 2026₹156.75-5.00%₹156.75₹164.00₹156.755.1K
Jun 8, 2026₹165.00-5.17%₹174.60₹174.60₹165.001.0K
Jun 5, 2026₹174.00+0.49%₹179.80₹179.80₹162.701.5K
Jun 4, 2026₹173.15+4.97%₹172.90₹173.15₹164.952.4K
Jun 3, 2026₹164.95-4.98%₹164.95₹164.95₹164.951.1K
Jun 2, 2026₹173.60-4.98%₹191.00₹191.80₹173.601.6K
Jun 1, 2026₹182.70+5.00%₹182.70₹182.70₹180.004.0K
May 29, 2026₹174.00+1.78%₹174.35₹174.35₹174.00534
May 27, 2026₹170.95+2.00%₹170.95₹170.95₹170.9576
May 26, 2026₹167.60+1.98%₹167.60₹167.60₹167.6072
May 25, 2026₹164.35+1.99%₹164.35₹164.35₹164.35622
May 22, 2026₹161.15+1.99%₹161.15₹161.15₹161.00122
May 21, 2026₹158.00+1.97%₹154.95₹158.00₹154.95238
May 20, 2026₹154.95+1.97%₹154.95₹154.95₹154.9515
May 19, 2026₹151.95+1.98%₹149.00₹151.95₹149.0056
May 18, 2026₹149.00-0.63%₹149.00₹149.00₹149.001.2K
May 15, 2026₹149.950.00%₹149.95₹149.95₹149.952.7K
May 14, 2026₹149.950.00%₹149.95₹149.95₹149.95752
May 13, 2026₹149.950.00%₹149.95₹149.95₹149.953.2K
May 12, 2026₹149.95-1.99%₹149.95₹149.95₹149.9557
May 11, 2026₹153.000.00%₹153.10₹153.10₹153.00363
May 8, 2026₹153.00+2.00%₹147.00₹153.00₹147.002.5K
May 7, 2026₹150.00+1.01%₹151.45₹151.45₹145.557.4K
May 6, 2026₹148.50-1.98%₹148.50₹148.50₹148.50260
May 5, 2026₹151.50-1.97%₹151.50₹151.50₹151.501.2K
May 4, 2026₹154.55-2.00%₹154.55₹154.55₹154.55158
Apr 30, 2026₹157.70-1.99%₹157.70₹157.70₹157.706
Apr 29, 2026₹160.90-1.98%₹160.90₹161.00₹160.90648
Apr 28, 2026₹164.15-1.97%₹164.15₹164.15₹164.15400
Apr 27, 2026₹167.45-1.99%₹167.45₹167.45₹167.45773
Apr 24, 2026₹170.85-1.98%₹170.85₹170.85₹170.8513
Apr 23, 2026₹174.30-2.00%₹174.30₹174.30₹174.302.0K
Apr 22, 2026₹177.85-4.99%₹178.00₹178.15₹177.852.3K
Apr 21, 2026₹187.20-5.00%₹206.00₹206.00₹187.202.2K
Apr 20, 2026₹197.05+4.98%₹196.80₹197.05₹178.353.3K
Apr 17, 2026₹187.70+4.98%₹187.00₹187.70₹186.006.6K
Apr 16, 2026₹178.80+4.99%₹176.00₹178.80₹176.00217
Apr 15, 2026₹170.30+4.99%₹162.25₹170.30₹162.25542
Apr 13, 2026₹162.20+4.95%₹157.65₹162.25₹157.654.7K
Apr 10, 2026₹154.55+4.99%₹154.00₹154.55₹147.2013.7K
Apr 9, 2026₹147.20+4.99%₹147.20₹147.20₹147.203.3K
Apr 8, 2026₹140.20+4.98%₹140.20₹140.20₹140.203.5K
Apr 7, 2026₹133.55+4.99%₹129.50₹133.55₹129.503.2K
Apr 6, 2026₹127.20+4.99%₹126.00₹127.20₹121.0018.7K
Apr 2, 2026₹121.15+4.98%₹109.65₹121.15₹109.6515.3K
Apr 1, 2026₹115.40+3.30%₹106.15₹117.25₹106.1529.8K
Mar 30, 2026₹111.71-4.99%₹111.71₹111.71₹111.71496
Mar 27, 2026₹117.58-4.99%₹117.58₹117.58₹117.58443
Mar 25, 2026₹123.76+5.00%₹123.76₹123.76₹118.016.0K
Mar 24, 2026₹117.87+5.00%₹117.87₹117.87₹117.606.4K
Mar 23, 2026₹112.26+4.99%₹112.26₹112.26₹109.004.3K
Mar 20, 2026₹106.92+5.00%₹106.92₹106.92₹104.373.7K
Mar 19, 2026₹101.83+4.99%₹101.83₹101.83₹101.83909
Mar 18, 2026₹96.99+4.99%₹96.99₹96.99₹96.991.3K
Mar 17, 2026₹92.38+4.99%₹92.38₹92.38₹92.38689
Mar 16, 2026₹87.99+5.00%₹86.10₹87.99₹86.10280
Mar 13, 2026₹83.80+5.00%₹83.75₹83.80₹83.252.5K
Date Close Change % Open High Low Volume
Jun 8, 2026₹150.30-13.62%₹174.60₹174.60₹136.0013.2K
Jun 1, 2026₹174.000.00%₹182.70₹191.80₹162.7010.7K
May 25, 2026₹174.00+7.97%₹164.35₹174.35₹164.351.3K
May 18, 2026₹161.15+7.47%₹149.00₹161.15₹149.001.7K
May 11, 2026₹149.95-1.99%₹153.10₹153.10₹149.957.1K
May 4, 2026₹153.00-2.98%₹154.55₹154.55₹145.5511.5K
Apr 27, 2026₹157.70-7.70%₹167.45₹167.45₹157.701.8K
Apr 20, 2026₹170.85-8.98%₹196.80₹206.00₹170.859.8K
Apr 13, 2026₹187.70+21.45%₹157.65₹187.70₹157.6512.1K
Apr 6, 2026₹154.55+27.57%₹126.00₹154.55₹121.0042.5K
Mar 30, 2026₹121.15+3.04%₹111.71₹121.15₹106.1545.6K
Mar 23, 2026₹117.58+9.97%₹112.26₹123.76₹109.0017.2K
Mar 16, 2026₹106.92+27.59%₹86.10₹106.92₹86.106.9K
Mar 9, 2026₹83.80-5.15%₹83.94₹88.00₹72.2119.6K
Mar 2, 2026₹88.35-5.00%₹88.35₹88.35₹88.3550
Feb 23, 2026₹93.00+12.06%₹87.13₹96.05₹87.127.3K
Feb 16, 2026₹82.99+24.87%₹69.78₹82.99₹65.0032.4K
Feb 9, 2026₹66.46+23.07%₹56.00₹66.69₹51.4111.7K
Feb 2, 2026₹54.00+4.05%₹51.90₹56.00₹51.903.9K
Jan 26, 2026₹51.90-2.88%₹52.38₹52.38₹50.328.6K
Jan 19, 2026₹53.44-3.92%₹54.51₹54.51₹53.4459.5K
Jan 12, 2026₹55.62-4.10%₹57.75₹57.97₹55.6231.1K
Jan 5, 2026₹58.00-1.89%₹59.12₹60.69₹57.8224.7K
Dec 29, 2025₹59.12-3.13%₹64.08₹64.08₹59.127.6K
Dec 22, 2025₹61.03+21.50%₹52.10₹61.03₹52.025.7K
Dec 15, 2025₹50.23-10.18%₹56.90₹58.04₹50.0013.6K
Dec 8, 2025₹55.92-0.21%₹56.32₹58.74₹50.8610.0K
Dec 1, 2025₹56.04+4.42%₹53.60₹61.88₹50.9952.7K
Nov 24, 2025₹53.67-7.74%₹57.01₹57.01₹53.67485
Nov 17, 2025₹58.17-9.58%₹63.05₹63.05₹58.171.5K
Nov 10, 2025₹64.33-2.55%₹67.33₹69.65₹64.3323.6K
Nov 3, 2025₹66.01+8.21%₹62.22₹66.01₹62.2222.0K
Oct 27, 2025₹61.00+10.11%₹56.50₹61.14₹56.502.6K
Oct 20, 2025₹55.40+11.38%₹52.22₹55.40₹52.2210.6K
Oct 13, 2025₹49.74+16.35%₹42.75₹49.74₹40.6218.5K
Oct 6, 2025₹42.75-2.84%₹42.00₹46.15₹42.00824
Sep 29, 2025₹44.00-10.24%₹49.77₹49.77₹40.101.8K
Sep 22, 2025₹49.02+12.30%₹44.10₹49.75₹41.0010.8K
Sep 15, 2025₹43.65-3.32%₹44.25₹44.50₹43.004.3K
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
Date Close Change % Open High Low Volume
Jun 1, 2026₹150.30-13.62%₹182.70₹191.80₹136.0023.9K
May 1, 2026₹174.00+10.34%₹154.55₹174.35₹145.5521.5K
Apr 1, 2026₹157.70+41.17%₹106.15₹206.00₹106.15111.3K
Mar 1, 2026₹111.71+20.12%₹88.35₹123.76₹72.2144.3K
Feb 1, 2026₹93.00+82.35%₹51.90₹96.05₹51.4158.3K
Jan 1, 2026₹51.00-17.14%₹60.32₹60.69₹50.32122.2K
Dec 1, 2025₹61.55+14.68%₹53.60₹64.08₹50.0088.2K
Nov 1, 2025₹53.67-12.02%₹62.22₹69.65₹53.6747.5K
Oct 1, 2025₹61.00+37.85%₹43.00₹61.14₹40.1034.1K
Sep 1, 2025₹44.25-11.68%₹49.10₹50.08₹41.0031.0K
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
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹150.30+144.19%-+144.19%₹60.32₹206.00₹50.32381.5K
2025₹61.55+1,009.01%-+1,009.01%₹19.77₹69.65₹19.77672.0K
2022₹5.55-6.57%--6.57%₹6.20₹6.51₹5.29300
2020₹5.94-14.78%--14.78%₹6.63₹6.63₹5.7063.5K
2019₹6.97-5.43%--5.43%₹7.71₹7.71₹6.97300
2017₹7.37+268.50%-+268.50%₹2.10₹7.37₹2.1063.8K
2016₹2.00+8.70%-+8.70%₹1.84₹2.10₹1.842.2K
2015₹1.840.00%-0.00%₹1.93₹1.93₹1.848.4K

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 Vr Woodart Performed Against the Market & Sector

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

Vr Woodart Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
Vr Woodart
Vr Woodart VRWODAR
2.54B Small-cap -13.62% 0.23% 88.32% 168.78% 149.17% 432.22% 631.03% 2,324.19% 7,687.56% 7,687.56% 7,687.56%
1.02B Small-cap 10.03% 91.07% 29.42% 4.54% 31.29% 1.25% 1,058.01% 1,112.46% 1,112.46% 37.14% 311.54%
3.44B Small-cap 27.52% 3.69% 32.54% -30.80% -22.37% -60.60% 8.96% 8.96% 8.96% 8.96% 8.96%
Hindustan
Hindustan HINFLUR
339.46M Small-cap 5.03% 4.27% 8.59% 25.42% 0.76% 18.71% 58.90% 112.00% 202.27% 31.31% -63.73%
8.09B Small-cap 1.81% -3.40% 8.62% -10.25% -10.48% -15.37% 19.05% -25.72% -25.72% -25.72% -25.72%
T
Transchem TRANSCHEM
2.07B Small-cap -4.15% 42.86% 83.44% 70.30% 49.21% 572.85% 1,187.20% 815.64% 1,481.31% 1,444.64% 2,559.18%

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 ₹81,684.78 today, representing a exceptional return of 8,068.48%. This translates to an annualized return (CAGR) of 49.68%.

10 Years 10 Months Investment Scenario (Jul 2015 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹81,684.78
Annual Return (CAGR) 49.68%
Shares Owned 543.5

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, Vr Woodart has delivered a total return of 432.2%.

  • 52-Week High reached INR206.00 on N/A.
  • 52-Week Low touched INR26.90 on N/A.
  • Current Price trading at INR150.30 as of July 19, 2026.

Over the past 5 years, investing INR10,000.00 in Vr Woodart (vrwodar) would have grown to approximately INR242,419.00 as of July 19, 2026, representing a total return of 2,324.2%.

This represents a compound annual growth rate (CAGR) of 89.2% over the 5-year period.

Vr Woodart (vrwodar) has delivered an annualized return of 54.6% over the past 10 years.

To illustrate: INR10,000.00 invested in Vr Woodart would have grown to INR778,756.00 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 7,687.6%.

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

Positive Returns: 12 months (+432.2%), 3 years (+631.0%), 5 years (+2,324.2%), 10 years (+7,687.6%)

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.

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.