Varvee Global Limited (BOM:514274)
India · Delayed Price · Currency is INR 142.70
+6.30 (4.62%)
At close: Feb 12, 2026
Varvee Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 138.45 | 142.15 | 136.05 | 136.05 | 136.05 | -4.66% | 1,410 |
| Feb 12, 2026 | 135.95 | 142.85 | 133.10 | 142.70 | 142.70 | 4.62% | 706 |
| Feb 11, 2026 | 138.00 | 140.00 | 134.00 | 136.40 | 136.40 | 1.04% | 1,961 |
| Feb 10, 2026 | 133.10 | 139.40 | 132.50 | 135.00 | 135.00 | 1.43% | 3,936 |
| Feb 9, 2026 | 150.00 | 150.00 | 132.55 | 133.10 | 133.10 | 2.38% | 994 |
| Feb 6, 2026 | 142.25 | 142.25 | 129.10 | 130.00 | 130.00 | -5.11% | 334 |
| Feb 5, 2026 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 0.26% | 80 |
| Feb 4, 2026 | 136.00 | 137.90 | 134.80 | 136.65 | 136.65 | 0.48% | 540 |
| Feb 3, 2026 | 128.00 | 136.00 | 127.35 | 136.00 | 136.00 | 9.90% | 2,893 |
| Feb 2, 2026 | 124.15 | 124.15 | 121.50 | 123.75 | 123.75 | 1.56% | 282 |
| Feb 1, 2026 | 123.95 | 126.00 | 121.85 | 121.85 | 121.85 | -0.98% | 486 |
| Jan 30, 2026 | 127.70 | 127.70 | 121.40 | 123.05 | 123.05 | -1.48% | 2,933 |
| Jan 29, 2026 | 131.10 | 131.10 | 123.00 | 124.90 | 124.90 | -3.18% | 4,144 |
| Jan 28, 2026 | 128.25 | 129.40 | 125.00 | 129.00 | 129.00 | 1.06% | 557 |
| Jan 27, 2026 | 127.30 | 132.30 | 126.15 | 127.65 | 127.65 | -1.01% | 2,723 |
| Jan 23, 2026 | 133.40 | 133.80 | 128.60 | 128.95 | 128.95 | -3.19% | 252 |
| Jan 22, 2026 | 132.90 | 134.75 | 130.85 | 133.20 | 133.20 | 2.46% | 1,051 |
| Jan 21, 2026 | 133.20 | 133.20 | 128.10 | 130.00 | 130.00 | -1.78% | 16,662 |
| Jan 20, 2026 | 135.65 | 135.65 | 129.45 | 132.35 | 132.35 | -3.25% | 4,068 |
| Jan 19, 2026 | 135.00 | 136.80 | 133.00 | 136.80 | 136.80 | 1.11% | 859 |
| Jan 16, 2026 | 136.30 | 140.65 | 135.30 | 135.30 | 135.30 | 0.22% | 629 |
| Jan 14, 2026 | 134.20 | 137.85 | 132.15 | 135.00 | 135.00 | 1.28% | 1,365 |
| Jan 13, 2026 | 137.35 | 138.85 | 133.30 | 133.30 | 133.30 | -0.97% | 3,428 |
| Jan 12, 2026 | 141.10 | 143.95 | 134.00 | 134.60 | 134.60 | -4.61% | 2,791 |
| Jan 9, 2026 | 143.35 | 145.50 | 138.20 | 141.10 | 141.10 | -1.23% | 1,593 |
| Jan 8, 2026 | 157.90 | 157.90 | 139.35 | 142.85 | 142.85 | -7.72% | 7,404 |
| Jan 7, 2026 | 154.35 | 158.15 | 146.50 | 154.80 | 154.80 | 5.52% | 10,983 |
| Jan 6, 2026 | 148.25 | 151.00 | 146.00 | 146.70 | 146.70 | -0.54% | 1,157 |
| Jan 5, 2026 | 155.55 | 155.55 | 146.30 | 147.50 | 147.50 | -4.07% | 4,972 |
| Jan 2, 2026 | 145.70 | 156.30 | 143.30 | 153.75 | 153.75 | 8.20% | 3,952 |
| Jan 1, 2026 | 146.70 | 147.50 | 142.00 | 142.10 | 142.10 | -1.39% | 1,559 |
| Dec 31, 2025 | 146.05 | 148.25 | 144.10 | 144.10 | 144.10 | -1.50% | 1,777 |
| Dec 30, 2025 | 147.20 | 148.80 | 142.00 | 146.30 | 146.30 | 0.48% | 2,999 |
| Dec 29, 2025 | 147.00 | 147.50 | 145.25 | 145.60 | 145.60 | -1.69% | 2,463 |
| Dec 26, 2025 | 150.20 | 154.55 | 147.35 | 148.10 | 148.10 | 1.16% | 2,084 |
| Dec 24, 2025 | 150.00 | 150.25 | 144.50 | 146.40 | 146.40 | -2.20% | 429 |
| Dec 23, 2025 | 143.70 | 150.15 | 143.70 | 149.70 | 149.70 | 1.80% | 673 |
| Dec 22, 2025 | 155.00 | 155.00 | 145.10 | 147.05 | 147.05 | 1.52% | 3,424 |
| Dec 19, 2025 | 159.90 | 159.90 | 140.50 | 144.85 | 144.85 | -2.29% | 4,040 |
| Dec 18, 2025 | 158.30 | 168.15 | 145.70 | 148.25 | 148.25 | -3.04% | 8,757 |
| Dec 17, 2025 | 141.60 | 158.40 | 139.15 | 152.90 | 152.90 | 6.18% | 5,774 |
| Dec 16, 2025 | 153.55 | 153.55 | 142.50 | 144.00 | 144.00 | -2.34% | 2,787 |
| Dec 15, 2025 | 156.80 | 156.80 | 145.90 | 147.45 | 147.45 | -1.73% | 820 |
| Dec 12, 2025 | 148.90 | 152.85 | 145.55 | 150.05 | 150.05 | 0.77% | 190 |
| Dec 11, 2025 | 151.15 | 153.70 | 146.00 | 148.90 | 148.90 | 1.19% | 2,304 |
| Dec 10, 2025 | 137.85 | 150.50 | 137.85 | 147.15 | 147.15 | 5.94% | 2,117 |
| Dec 9, 2025 | 137.00 | 139.30 | 134.00 | 138.90 | 138.90 | 1.31% | 2,191 |
| Dec 8, 2025 | 152.80 | 152.95 | 135.90 | 137.10 | 137.10 | -6.67% | 5,257 |
| Dec 5, 2025 | 155.50 | 155.90 | 142.05 | 146.90 | 146.90 | -1.61% | 1,713 |
| Dec 4, 2025 | 157.00 | 157.00 | 144.05 | 149.30 | 149.30 | -4.81% | 1,759 |