Varvee Global Limited (BOM:514274)
India · Delayed Price · Currency is INR 56.01
-1.00 (-1.75%)
At close: Aug 21, 2026
Varvee Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 63.70 | 63.70 | 62.00 | 62.38 | 62.38 | -1.42% | 559 |
| Jul 13, 2026 | 63.00 | 63.65 | 63.00 | 63.28 | 63.28 | -0.89% | 234 |
| Jul 10, 2026 | 61.38 | 65.16 | 61.38 | 63.85 | 63.85 | 2.44% | 2,520 |
| Jul 9, 2026 | 63.55 | 63.55 | 62.00 | 62.33 | 62.33 | 0.06% | 2,618 |
| Jul 8, 2026 | 63.90 | 64.23 | 61.68 | 62.29 | 62.29 | -2.60% | 3,550 |
| Jul 7, 2026 | 64.58 | 65.21 | 63.50 | 63.95 | 63.95 | -1.46% | 5,431 |
| Jul 6, 2026 | 65.22 | 65.75 | 64.65 | 64.90 | 64.90 | -0.03% | 8,312 |
| Jul 3, 2026 | 63.99 | 66.25 | 63.99 | 64.92 | 64.92 | 1.45% | 3,744 |
| Jul 2, 2026 | 63.56 | 64.37 | 63.56 | 63.99 | 63.99 | 0.13% | 2,574 |
| Jul 1, 2026 | 64.37 | 65.74 | 63.32 | 63.91 | 63.91 | 0.33% | 2,985 |
| Jun 30, 2026 | 66.25 | 66.25 | 63.30 | 63.70 | 63.70 | -2.12% | 2,025 |
| Jun 29, 2026 | 65.75 | 66.75 | 64.61 | 65.08 | 65.08 | -0.82% | 8,887 |
| Jun 25, 2026 | 68.44 | 68.44 | 65.50 | 65.62 | 65.62 | -3.50% | 9,174 |
| Jun 24, 2026 | 68.59 | 69.01 | 68.00 | 68.00 | 68.00 | -0.73% | 2,053 |
| Jun 23, 2026 | 68.99 | 70.99 | 68.34 | 68.50 | 68.50 | -1.31% | 2,269 |
| Jun 22, 2026 | 68.42 | 71.42 | 68.42 | 69.41 | 69.41 | -0.26% | 11,594 |
| Jun 19, 2026 | 67.99 | 70.42 | 66.47 | 69.59 | 69.59 | 3.42% | 16,700 |
| Jun 18, 2026 | 74.78 | 80.60 | 66.13 | 67.29 | 67.29 | -9.53% | 68,953 |
| Jun 17, 2026 | 74.31 | 76.70 | 73.07 | 74.38 | 74.38 | 0.92% | 17,061 |
| Jun 16, 2026 | 77.00 | 77.01 | 73.15 | 73.70 | 73.70 | -2.18% | 12,097 |
| Jun 15, 2026 | 70.55 | 76.15 | 70.12 | 75.34 | 75.34 | 8.73% | 19,915 |
| Jun 12, 2026 | 70.00 | 70.35 | 69.00 | 69.29 | 69.29 | 0.89% | 7,181 |