Varvee Global Limited (BOM:514274)
India · Delayed Price · Currency is INR 53.37
+3.03 (6.02%)
At close: Apr 6, 2026
Varvee Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 51.35 | 55.05 | 50.63 | 53.37 | 53.37 | 6.02% | 2,710 |
| Apr 2, 2026 | 46.80 | 51.82 | 46.71 | 50.34 | 50.34 | -0.30% | 164 |
| Apr 1, 2026 | 48.81 | 52.20 | 48.81 | 50.49 | 50.49 | 8.65% | 2,127 |
| Mar 30, 2026 | 46.02 | 47.89 | 44.25 | 46.47 | 46.47 | -1.94% | 6,551 |
| Mar 27, 2026 | 51.70 | 51.70 | 46.15 | 47.39 | 47.39 | -6.05% | 5,335 |
| Mar 25, 2026 | 53.51 | 55.71 | 50.00 | 50.44 | 50.44 | -1.94% | 3,498 |
| Mar 24, 2026 | 54.00 | 62.73 | 51.05 | 51.44 | 51.44 | -5.06% | 1,999 |
| Mar 23, 2026 | 58.00 | 58.20 | 53.25 | 54.18 | 54.18 | -5.11% | 5,443 |
| Mar 20, 2026 | 59.17 | 59.17 | 57.10 | 57.10 | 57.10 | -2.73% | 2,085 |
| Mar 19, 2026 | 61.33 | 61.33 | 58.70 | 58.70 | 58.70 | -2.20% | 1,043 |
| Mar 18, 2026 | 60.45 | 60.45 | 59.16 | 60.02 | 60.02 | 1.25% | 2,484 |
| Mar 17, 2026 | 60.06 | 60.06 | 59.10 | 59.28 | 59.28 | -1.56% | 1,100 |
| Mar 16, 2026 | 60.00 | 60.90 | 59.02 | 60.22 | 60.22 | -0.50% | 168 |
| Mar 13, 2026 | 61.74 | 61.74 | 60.12 | 60.52 | 60.52 | -2.39% | 77 |
| Mar 12, 2026 | 63.19 | 63.19 | 59.45 | 62.00 | 62.00 | -0.64% | 3,181 |
| Mar 11, 2026 | 65.59 | 65.59 | 62.10 | 62.40 | 62.40 | 1.38% | 1,823 |
| Mar 10, 2026 | 62.97 | 62.97 | 61.05 | 61.55 | 61.55 | 2.26% | 421 |
| Mar 9, 2026 | 62.00 | 63.38 | 59.90 | 60.19 | 60.19 | -7.01% | 7,326 |
| Mar 6, 2026 | 62.95 | 65.83 | 62.95 | 64.73 | 64.73 | 4.91% | 4,640 |
| Mar 5, 2026 | 72.00 | 72.00 | 60.00 | 61.70 | 61.70 | 1.65% | 398 |
| Mar 4, 2026 | 68.98 | 68.98 | 58.46 | 60.70 | 60.70 | -11.67% | 2,142 |
| Mar 2, 2026 | 76.98 | 76.98 | 63.00 | 68.72 | 68.72 | 7.17% | 5,970 |
| Feb 27, 2026 | 66.15 | 66.15 | 63.50 | 64.13 | 64.13 | -2.66% | 16,392 |
| Feb 26, 2026 | 66.00 | 66.00 | 64.78 | 65.88 | 65.88 | 0.30% | 1,804 |
| Feb 25, 2026 | 67.35 | 67.83 | 65.55 | 65.68 | 65.68 | -1.98% | 1,502 |
| Feb 24, 2026 | 75.00 | 75.00 | 66.60 | 67.00 | 67.00 | 0.07% | 2,902 |
| Feb 23, 2026 | 64.00 | 67.50 | 64.00 | 66.95 | 66.95 | -1.98% | 2,014 |
| Feb 20, 2026 | 67.00 | 69.70 | 66.60 | 68.30 | 68.30 | 2.71% | 12,796 |
| Feb 19, 2026 | 67.78 | 68.20 | 66.50 | 66.50 | 66.50 | -1.88% | 1,172 |
| Feb 18, 2026 | 67.00 | 67.88 | 67.00 | 67.78 | 67.78 | 1.27% | 142 |
| Feb 17, 2026 | 67.23 | 67.80 | 65.43 | 66.93 | 66.93 | 1.06% | 1,936 |
| Feb 16, 2026 | 68.50 | 68.50 | 66.23 | 66.23 | 66.23 | -2.65% | 1,516 |
| Feb 13, 2026 | 69.23 | 71.08 | 68.03 | 68.03 | 68.03 | -4.66% | 2,820 |
| Feb 12, 2026 | 67.98 | 71.43 | 66.55 | 71.35 | 71.35 | 4.62% | 1,412 |
| Feb 11, 2026 | 69.00 | 70.00 | 67.00 | 68.20 | 68.20 | 1.04% | 3,922 |
| Feb 10, 2026 | 66.55 | 69.70 | 66.25 | 67.50 | 67.50 | 1.43% | 7,872 |
| Feb 9, 2026 | 75.00 | 75.00 | 66.28 | 66.55 | 66.55 | 2.38% | 1,988 |
| Feb 6, 2026 | 71.13 | 71.13 | 64.55 | 65.00 | 65.00 | -5.11% | 668 |
| Feb 5, 2026 | 70.00 | 70.00 | 68.50 | 68.50 | 68.50 | 0.26% | 160 |
| Feb 4, 2026 | 68.00 | 68.95 | 67.40 | 68.33 | 68.33 | 0.48% | 1,080 |
| Feb 3, 2026 | 64.00 | 68.00 | 63.68 | 68.00 | 68.00 | 9.90% | 5,786 |
| Feb 2, 2026 | 62.08 | 62.08 | 60.75 | 61.88 | 61.88 | 1.56% | 564 |
| Feb 1, 2026 | 61.98 | 63.00 | 60.93 | 60.93 | 60.93 | -0.98% | 972 |
| Jan 30, 2026 | 63.85 | 63.85 | 60.70 | 61.53 | 61.53 | -1.48% | 5,866 |
| Jan 29, 2026 | 65.55 | 65.55 | 61.50 | 62.45 | 62.45 | -3.18% | 8,288 |
| Jan 28, 2026 | 64.13 | 64.70 | 62.50 | 64.50 | 64.50 | 1.06% | 1,114 |
| Jan 27, 2026 | 63.65 | 66.15 | 63.08 | 63.83 | 63.83 | -1.01% | 5,446 |
| Jan 23, 2026 | 66.70 | 66.90 | 64.30 | 64.48 | 64.48 | -3.19% | 504 |
| Jan 22, 2026 | 66.45 | 67.38 | 65.43 | 66.60 | 66.60 | 2.46% | 2,102 |
| Jan 21, 2026 | 66.60 | 66.60 | 64.05 | 65.00 | 65.00 | -1.78% | 33,324 |