Varvee Global Limited (BOM:514274)
India · Delayed Price · Currency is INR 66.51
+0.71 (1.08%)
At close: Jun 4, 2026
Varvee Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 66.76 | 67.24 | 66.03 | 66.51 | 66.51 | 1.08% | 653 |
| Jun 3, 2026 | 67.80 | 67.80 | 65.50 | 65.80 | 65.80 | -1.13% | 1,471 |
| Jun 2, 2026 | 67.00 | 67.99 | 66.43 | 66.55 | 66.55 | 0.73% | 501 |
| Jun 1, 2026 | 69.51 | 70.34 | 65.91 | 66.07 | 66.07 | -3.49% | 17,791 |
| May 29, 2026 | 64.65 | 71.90 | 64.65 | 68.46 | 68.46 | -2.70% | 6,017 |
| May 27, 2026 | 67.30 | 71.00 | 58.06 | 70.36 | 70.36 | 5.05% | 44,697 |
| May 26, 2026 | 65.40 | 67.84 | 63.50 | 66.98 | 66.98 | 2.73% | 53,113 |
| May 25, 2026 | 68.48 | 70.90 | 65.05 | 65.20 | 65.20 | -4.10% | 20,470 |
| May 22, 2026 | 65.14 | 68.62 | 65.14 | 67.99 | 67.99 | 4.84% | 27,264 |
| May 21, 2026 | 64.40 | 65.12 | 63.49 | 64.85 | 64.85 | 1.34% | 1,491 |
| May 20, 2026 | 61.21 | 64.00 | 60.75 | 63.99 | 63.99 | 4.73% | 1,347 |
| May 19, 2026 | 61.79 | 62.35 | 61.10 | 61.10 | 61.10 | 1.51% | 504 |
| May 18, 2026 | 62.16 | 62.16 | 60.01 | 60.19 | 60.19 | -4.00% | 4,009 |
| May 15, 2026 | 68.00 | 68.76 | 62.00 | 62.70 | 62.70 | -5.56% | 19,540 |
| May 14, 2026 | 63.75 | 67.86 | 62.55 | 66.39 | 66.39 | 2.52% | 10,339 |
| May 13, 2026 | 62.00 | 69.66 | 58.29 | 64.76 | 64.76 | 9.86% | 63,687 |
| May 12, 2026 | 61.00 | 61.00 | 58.51 | 58.95 | 58.95 | 0.20% | 1,644 |
| May 11, 2026 | 61.06 | 62.67 | 58.65 | 58.83 | 58.83 | -2.81% | 1,697 |
| 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 |