Videocon D2H Stock Price History, VDTH Historical Prices

Add to My Stocks
$8.18 $0.3 (3.54%) VDTH stock closing price Feb 16, 2018 (Closing)

Videocon D2H stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Videocon D2H price to earnings ratio data. The Videocon D2H stock price history chart shows that the stock price was at a high of $12.91 on Jul 23, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 8.3 8.47 7.95 8.18 81,511 194.76 1.79
2018-02-15 8.54 8.54 8.44 8.48 59,184 201.91 1.86
2018-02-14 8.27 8.49 8.27 8.42 4,181 200.48 1.84
2018-02-13 8.3 8.62 8.3 8.55 6,027 203.57 1.93
2018-02-12 8.27 8.84 8.27 8.71 63,987 207.38 1.96
2018-02-09 7.62 8.6 7.62 8.52 71,728 202.86 1.92
2018-02-08 9.01 9.01 8.35 8.49 35,031 202.14 1.91
2018-02-07 8.6 8.6 8.35 8.41 110,887 200.24 1.89
2018-02-06 7.64 9.2 7.64 8.45 140,649 201.19 1.9
2018-02-05 8.05 8.34 7.95 7.96 4,699 189.52 1.79
2018-02-02 8.3 8.44 7.62 8.06 126,699 191.91 1.82
2018-02-01 8.42 8.69 8.1 8.68 8,265 206.67 1.96
2018-01-31 8.12 8.74 8.08 8.68 73,387 206.55 1.95
2018-01-30 8.31 8.31 7.92 8.07 22,531 192.14 1.82
2018-01-29 8.07 8.15 8 8.1 76,810 192.86 1.82
2018-01-26 8.07 8.52 7.95 7.95 31,072 189.29 1.79
2018-01-25 7.82 8.06 7.82 8.01 295,396 190.71 1.8
2018-01-24 7.85 8.03 7.61 8 25,523 190.48 1.8
2018-01-23 7.77 8.1 7.63 8.05 246,728 191.67 1.81
2018-01-22 8 8 6.4 7.63 95,955 181.67 1.72
2018-01-19 8.07 8.11 8.06 8.1 75,194 192.86 1.82
2018-01-18 8.22 8.22 8.01 8.13 139,491 193.57 1.83
2018-01-17 8.41 8.41 8.17 8.3 54,523 197.62 1.87
2018-01-16 8.16 8.22 7.82 8.16 74,836 194.29 1.84
2018-01-10 9.88 10.13 9.77 9.94 80,477 236.67 2.24
2018-01-09 9.96 10 9.17 9.86 17,439 234.76 2.22
2018-01-08 9.79 10 9.76 9.89 72,323 235.48 2.23
2018-01-05 10.04 10.05 9.62 9.83 13,103 234.05 2.21
2018-01-04 9.95 10 9.93 9.98 4,525 237.62 2.25
2018-01-03 9.75 10.13 9.75 9.91 61,803 235.95 2.23
2018-01-02 9.58 10.22 9.58 9.95 34,058 236.91 2.24
2017-12-29 9.1 9.55 8.96 9.51 1,417,055 226.43 2.14
2017-12-28 9 9.23 9 9.01 310,671 214.52 2.03
2017-12-27 8.81 8.99 8.8 8.84 18,136 210.48 1.99
2017-12-26 9.19 9.19 8.85 8.91 405,751 212.14 2.01
2017-12-22 9.14 9.14 8.66 9.07 100,142 215.95 2.04
2017-12-21 9.12 9.15 9 9.12 1,879,597 217.14 2.05
2017-12-20 9.25 9.25 9 9.1 130,227 216.67 2.05
2017-12-19 8.62 9.25 8.62 9.24 4,510,647 220 2.08
2017-12-18 9.37 9.5 8.97 9.24 103,887 220 2.08
2017-12-14 9 9.32 8.82 8.89 51,020 211.67 2
2017-12-13 9.01 9.04 8.85 8.86 15,070 210.95 1.99
2017-12-12 9.13 9.13 8.84 9.01 35,082 214.52 2.03
2017-12-11 9.21 9.38 9.17 9.17 20,702 218.33 2.06
2017-12-08 9.4 9.42 9.19 9.27 37,402 220.71 2.09
2017-12-07 9.08 9.37 9.08 9.37 8,408 223.1 2.11
2017-12-06 8.97 9.25 8.79 9.09 23,465 216.43 2.05
2017-12-05 9.06 9.24 8.99 9.01 29,967 214.52 2.03
2017-12-04 9.28 9.28 9.07 9.1 8,420 216.67 1.98
2017-12-01 9.55 9.6 9.12 9.28 11,261 220.95 2.02
2017-11-30 9.51 9.64 9.51 9.54 45,223 227.14 2.07
2017-11-29 9.5 9.76 9.43 9.43 26,677 224.52 2.05
2017-11-28 9.86 9.86 9.5 9.59 18,898 228.33 2.08
2017-11-27 9.64 9.79 9.52 9.57 108,109 227.86 2.08
2017-11-24 8.94 9.39 8.9 9.39 37,635 223.57 2.04
2017-11-23 0 0 0 8.5 0 - -
2017-11-22 8.6 8.68 8.4 8.5 20,418 202.38 1.85
2017-11-21 8.63 8.76 8.62 8.64 25,898 205.71 1.88
2017-11-20 8.64 8.7 8.55 8.63 32,035 205.48 1.87
2017-11-17 8.69 8.7 8.61 8.64 10,451 205.74 1.88
2017-11-16 8.64 8.7 8.62 8.7 2,531 207.14 1.89
2017-11-15 8.7 8.7 8.4 8.47 38,799 201.67 1.84
2017-11-14 8.69 8.7 8.55 8.55 7,807 203.57 1.86
2017-11-13 8.61 8.7 8.6 8.65 10,405 205.95 1.88
2017-11-10 8.69 8.86 8.52 8.55 26,580 203.57 1.86
2017-11-09 8.75 8.88 8.55 8.67 21,325 206.43 1.88
2017-11-08 8.78 8.89 8.68 8.68 8,854 206.67 1.89
2017-11-07 8.72 8.9 8.65 8.78 13,337 209.05 1.91
2017-11-06 8.65 8.95 8.65 8.87 99,314 211.19 1.93
2017-11-03 8.68 8.7 8.56 8.63 17,345 205.48 1.87
2017-11-02 8.71 8.88 8.54 8.54 12,438 203.33 1.85
2017-11-01 8.65 8.81 8.56 8.66 26,553 206.19 1.88
2017-10-31 8.65 8.8 8.65 8.71 44,960 207.38 1.89
2017-10-30 8.51 8.95 8.51 8.65 15,981 205.95 1.88
2017-10-27 8.57 8.75 8.53 8.53 24,140 203.1 1.85
2017-10-26 8.6 8.86 8.51 8.57 26,255 204.05 1.86
2017-10-25 8 8.6 8 8.54 56,824 203.33 1.85
2017-10-24 8.04 8.05 7.97 7.98 14,159 190 1.73
2017-10-23 8.16 8.16 7.85 8 51,276 190.48 1.74
2017-10-20 8.27 8.36 8.15 8.22 14,039 195.71 1.79
2017-10-19 8.25 8.51 8 8.23 50,546 195.95 1.79
2017-10-18 8.25 8.46 8.11 8.46 20,619 201.43 1.84
2017-10-17 8.6 8.63 8.36 8.36 25,898 199.05 1.82
2017-10-16 8.79 8.79 8.6 8.6 40,245 204.76 1.87
2017-10-13 8.84 8.9 8.67 8.73 18,994 207.86 1.9
2017-10-12 8.9 8.9 8.72 8.88 16,301 211.43 1.93
2017-10-11 8.83 8.99 8.71 8.99 8,856 214.05 1.95
2017-10-10 8.8 8.98 8.79 8.86 22,890 210.95 1.92
2017-10-09 8.85 8.95 8.62 8.62 17,847 205.24 1.87
Get more Data

Videocon D2H Stock History Chart

View VDTH PE ratio, PS ratio stocks charts and compare with peers.
VDTH Chart
Note: Compare Videocon D2H stock price history with the index and industry peers.

Videocon D2H Stock Price History: Past 5 years

Max Stock Price12.91Jul 23,2015
Min Stock Price5.68Feb 09,2016
Avg Stock Price9.41

Videocon D2H Historical PE ratio: Past 5 years

Max PE Ratio479.17Mar 28,2017
Min PE Ratio181.67Jan 22,2018
Avg PE Ratio283.84

Videocon D2H Historical PS ratio: Past 5 years

Max PS Ratio2.79Mar 27,2017
Min PS Ratio1.61Feb 03,2016
Avg PS Ratio2.14

VDTH Industry Peers

We provide Videocon D2H share price history along with PE ratio and PS ratio for doing Videocon D2H fundamental analysis. Videocon D2H stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. VDTH stock closed at $8.18 and traded with a volume of 81,511 on the last trading day. The average P/S ratio was 2.14 as can be seen from Videocon D2H stock history.