Varvee Global Limited (BOM:514274)
India · Delayed Price · Currency is INR 70.68
+2.05 (2.99%)
At close: Sep 23, 2026
Varvee Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 69.61 | 72.98 | 69.45 | 70.68 | 70.68 | 2.99% | 47,672 |
| Sep 22, 2026 | 70.44 | 71.90 | 67.60 | 68.63 | 68.63 | -1.11% | 21,187 |
| Sep 21, 2026 | 68.00 | 71.15 | 67.36 | 69.40 | 69.40 | 4.91% | 74,072 |
| Sep 18, 2026 | 67.74 | 67.74 | 66.15 | 66.15 | 66.15 | 0.47% | 3,308 |
| Sep 17, 2026 | 66.49 | 69.00 | 65.01 | 65.84 | 65.84 | -0.51% | 7,923 |
| Sep 16, 2026 | 66.00 | 71.14 | 64.50 | 66.18 | 66.18 | 0.09% | 45,800 |
| Sep 15, 2026 | 66.11 | 70.50 | 64.20 | 66.12 | 66.12 | -1.49% | 45,933 |
| Sep 11, 2026 | 59.00 | 68.35 | 54.65 | 67.12 | 67.12 | 17.84% | 84,486 |
| Sep 10, 2026 | 56.50 | 58.00 | 55.20 | 56.96 | 56.96 | 3.75% | 8,791 |
| Sep 9, 2026 | 53.00 | 55.57 | 51.55 | 54.90 | 54.90 | 1.84% | 3,811 |
| Sep 8, 2026 | 51.60 | 53.93 | 51.60 | 53.91 | 53.91 | 1.30% | 673 |
| Sep 7, 2026 | 53.40 | 55.65 | 52.00 | 53.22 | 53.22 | -0.50% | 12,738 |
| Sep 4, 2026 | 57.30 | 58.46 | 52.89 | 53.49 | 53.49 | -2.85% | 3,080 |
| Sep 3, 2026 | 58.99 | 58.99 | 53.61 | 55.06 | 55.06 | -2.24% | 290 |
| Sep 2, 2026 | 56.25 | 58.80 | 56.10 | 56.32 | 56.32 | -1.31% | 632 |
| Sep 1, 2026 | 59.43 | 59.43 | 57.00 | 57.07 | 57.07 | -3.97% | 5,336 |
| Aug 31, 2026 | 58.40 | 60.89 | 58.40 | 59.43 | 59.43 | 2.68% | 2,201 |
| Aug 28, 2026 | 57.80 | 58.40 | 57.60 | 57.88 | 57.88 | 2.06% | 1,041 |
| Aug 27, 2026 | 58.00 | 58.00 | 56.50 | 56.71 | 56.71 | -0.82% | 2,454 |
| Aug 26, 2026 | 58.50 | 59.95 | 56.90 | 57.18 | 57.18 | -3.61% | 5,060 |
| Aug 25, 2026 | 56.25 | 63.39 | 56.25 | 59.32 | 59.32 | 10.61% | 4,110 |
| Aug 24, 2026 | 56.29 | 56.29 | 53.29 | 53.63 | 53.63 | -4.25% | 3,414 |
| Aug 21, 2026 | 57.46 | 57.85 | 56.00 | 56.01 | 56.01 | -1.75% | 1,272 |
| Aug 20, 2026 | 57.00 | 57.46 | 57.00 | 57.01 | 57.01 | 0.11% | 904 |
| Aug 19, 2026 | 61.40 | 61.40 | 56.20 | 56.95 | 56.95 | -0.73% | 512 |
| Aug 18, 2026 | 58.26 | 58.26 | 56.00 | 57.37 | 57.37 | -1.05% | 1,818 |
| Aug 17, 2026 | 60.00 | 60.00 | 57.20 | 57.98 | 57.98 | -1.19% | 4,178 |
| Aug 14, 2026 | 59.89 | 60.00 | 58.16 | 58.68 | 58.68 | -2.75% | 6,576 |
| Aug 13, 2026 | 62.18 | 63.00 | 59.49 | 60.34 | 60.34 | -0.54% | 10,118 |
| Aug 12, 2026 | 60.36 | 62.00 | 60.10 | 60.67 | 60.67 | 0.02% | 3,733 |
| Aug 11, 2026 | 61.44 | 61.74 | 60.55 | 60.66 | 60.66 | -0.56% | 1,156 |
| Aug 10, 2026 | 61.90 | 61.90 | 60.40 | 61.00 | 61.00 | -1.74% | 1,822 |
| Aug 7, 2026 | 62.28 | 63.50 | 61.70 | 62.08 | 62.08 | 0.36% | 1,611 |
| Aug 6, 2026 | 62.74 | 62.74 | 61.70 | 61.86 | 61.86 | -2.03% | 2,623 |
| Aug 5, 2026 | 63.09 | 63.90 | 60.79 | 63.14 | 63.14 | 2.18% | 4,663 |
| Aug 4, 2026 | 62.43 | 64.08 | 61.42 | 61.79 | 61.79 | -1.44% | 2,921 |
| Aug 3, 2026 | 61.30 | 63.00 | 61.24 | 62.69 | 62.69 | 2.10% | 345 |
| Jul 31, 2026 | 62.68 | 62.76 | 61.40 | 61.40 | 61.40 | 0.36% | 3,269 |
| Jul 30, 2026 | 60.00 | 61.76 | 59.11 | 61.18 | 61.18 | 0.63% | 1,574 |
| Jul 29, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - | 20 |
| Jul 28, 2026 | 61.00 | 62.00 | 60.24 | 60.80 | 60.80 | -2.17% | 1,946 |
| Jul 27, 2026 | 62.09 | 62.69 | 61.34 | 62.15 | 62.15 | 2.07% | 15 |
| Jul 24, 2026 | 61.79 | 62.90 | 60.01 | 60.89 | 60.89 | -2.89% | 4,941 |
| Jul 23, 2026 | 62.50 | 63.10 | 61.50 | 62.70 | 62.70 | 0.82% | 280 |
| Jul 22, 2026 | 61.50 | 63.30 | 61.15 | 62.19 | 62.19 | 0.48% | 2,439 |
| Jul 21, 2026 | 62.76 | 63.69 | 61.20 | 61.89 | 61.89 | -0.40% | 1,517 |
| Jul 20, 2026 | 62.98 | 63.13 | 61.96 | 62.14 | 62.14 | 0.16% | 1,803 |
| Jul 17, 2026 | 62.45 | 64.32 | 60.37 | 62.04 | 62.04 | 0.55% | 804 |
| Jul 16, 2026 | 61.60 | 62.74 | 59.88 | 61.70 | 61.70 | -0.53% | 1,713 |
| Jul 15, 2026 | 63.26 | 63.26 | 62.00 | 62.03 | 62.03 | -0.56% | 1,289 |