Varvee Global Limited (BOM:514274)
India · Delayed Price · Currency is INR 62.00
-0.40 (-0.64%)
At close: Mar 12, 2026
Varvee Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 67.83 | 67.83 | 64.73 | 66.18 | 66.18 | -3.25% | 8,136 |
| Jan 19, 2026 | 67.50 | 68.40 | 66.50 | 68.40 | 68.40 | 1.11% | 1,718 |
| Jan 16, 2026 | 68.15 | 70.33 | 67.65 | 67.65 | 67.65 | 0.22% | 1,258 |
| Jan 14, 2026 | 67.10 | 68.93 | 66.08 | 67.50 | 67.50 | 1.28% | 2,730 |
| Jan 13, 2026 | 68.68 | 69.43 | 66.65 | 66.65 | 66.65 | -0.97% | 6,856 |
| Jan 12, 2026 | 70.55 | 71.98 | 67.00 | 67.30 | 67.30 | -4.61% | 5,582 |
| Jan 9, 2026 | 71.68 | 72.75 | 69.10 | 70.55 | 70.55 | -1.23% | 3,186 |
| Jan 8, 2026 | 78.95 | 78.95 | 69.68 | 71.43 | 71.43 | -7.72% | 14,808 |
| Jan 7, 2026 | 77.18 | 79.08 | 73.25 | 77.40 | 77.40 | 5.52% | 21,966 |
| Jan 6, 2026 | 74.13 | 75.50 | 73.00 | 73.35 | 73.35 | -0.54% | 2,314 |
| Jan 5, 2026 | 77.78 | 77.78 | 73.15 | 73.75 | 73.75 | -4.07% | 9,944 |
| Jan 2, 2026 | 72.85 | 78.15 | 71.65 | 76.88 | 76.88 | 8.20% | 7,904 |
| Jan 1, 2026 | 73.35 | 73.75 | 71.00 | 71.05 | 71.05 | -1.39% | 3,118 |
| Dec 31, 2025 | 73.03 | 74.13 | 72.05 | 72.05 | 72.05 | -1.50% | 3,554 |