Varvee Global Limited (BOM:514274)
India · Delayed Price · Currency is INR 60.02
+0.02 (0.03%)
At close: May 7, 2026
Varvee Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 62.00 | 62.00 | 59.38 | 60.53 | 60.53 | 0.85% | 1,659 |
| May 7, 2026 | 62.00 | 62.00 | 59.85 | 60.02 | 60.02 | 0.03% | 6,121 |
| May 6, 2026 | 64.70 | 64.70 | 59.53 | 60.00 | 60.00 | -0.40% | 6,706 |
| May 5, 2026 | 61.82 | 62.22 | 60.24 | 60.24 | 60.24 | -2.81% | 4,160 |
| May 4, 2026 | 61.00 | 62.90 | 59.97 | 61.98 | 61.98 | 4.10% | 3,134 |
| Apr 30, 2026 | 62.98 | 62.98 | 58.85 | 59.54 | 59.54 | -1.94% | 2,251 |
| Apr 29, 2026 | 62.62 | 63.50 | 60.68 | 60.72 | 60.72 | -2.33% | 635 |
| Apr 28, 2026 | 64.99 | 65.00 | 61.52 | 62.17 | 62.17 | -2.78% | 6,064 |
| Apr 27, 2026 | 60.18 | 66.74 | 58.84 | 63.95 | 63.95 | 12.19% | 21,577 |
| Apr 24, 2026 | 61.00 | 61.00 | 57.00 | 57.00 | 57.00 | -4.15% | 3,012 |
| Apr 23, 2026 | 60.92 | 61.30 | 59.26 | 59.47 | 59.47 | -2.72% | 3,181 |
| Apr 22, 2026 | 61.80 | 61.80 | 60.70 | 61.13 | 61.13 | 1.88% | 1,302 |
| Apr 21, 2026 | 61.79 | 62.85 | 60.00 | 60.00 | 60.00 | -1.72% | 4,816 |
| Apr 20, 2026 | 63.24 | 63.24 | 60.67 | 61.05 | 61.05 | -3.37% | 3,808 |
| Apr 17, 2026 | 61.25 | 64.00 | 61.25 | 63.18 | 63.18 | 0.30% | 3,679 |
| Apr 16, 2026 | 63.52 | 65.00 | 62.03 | 62.99 | 62.99 | 0.78% | 2,325 |
| Apr 15, 2026 | 73.99 | 73.99 | 61.61 | 62.50 | 62.50 | 0.81% | 5,944 |
| Apr 13, 2026 | 60.00 | 62.41 | 58.85 | 62.00 | 62.00 | 1.87% | 3,235 |
| Apr 10, 2026 | 61.16 | 62.87 | 60.00 | 60.86 | 60.86 | 0.66% | 6,964 |
| Apr 9, 2026 | 69.99 | 69.99 | 58.63 | 60.46 | 60.46 | -8.06% | 21,684 |
| Apr 8, 2026 | 69.90 | 69.90 | 59.82 | 65.76 | 65.76 | 9.60% | 108,413 |
| Apr 7, 2026 | 59.01 | 64.04 | 58.11 | 60.00 | 60.00 | 12.42% | 41,377 |
| 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 |