Vaarad Ventures Limited (BOM:532320)
India · Delayed Price · Currency is INR 9.94
+0.15 (1.53%)
At close: Oct 24, 2025
Vaarad Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9.65 | 9.99 | 9.20 | 9.94 | 9.94 | 1.53% | 5,698 |
| Oct 23, 2025 | 9.89 | 9.89 | 9.30 | 9.79 | 9.79 | -1.01% | 265 |
| Oct 21, 2025 | 9.90 | 10.00 | 9.52 | 9.89 | 9.89 | 3.89% | 2,357 |
| Oct 20, 2025 | 9.25 | 9.58 | 8.99 | 9.52 | 9.52 | 4.96% | 3,205 |
| Oct 17, 2025 | 9.59 | 9.59 | 9.06 | 9.07 | 9.07 | -3.51% | 877 |
| Oct 16, 2025 | 9.28 | 9.40 | 9.06 | 9.40 | 9.40 | 1.08% | 1,112 |
| Oct 15, 2025 | 9.32 | 9.32 | 9.10 | 9.30 | 9.30 | -0.21% | 155 |
| Oct 14, 2025 | 9.71 | 9.71 | 9.20 | 9.32 | 9.32 | 1.19% | 1,149 |
| Oct 13, 2025 | 9.86 | 9.86 | 9.05 | 9.21 | 9.21 | -2.02% | 4,310 |
| Oct 10, 2025 | 9.25 | 9.84 | 9.25 | 9.40 | 9.40 | 1.40% | 243 |
| Oct 9, 2025 | 9.54 | 9.79 | 9.13 | 9.27 | 9.27 | -2.83% | 1,120 |
| Oct 8, 2025 | 9.86 | 9.86 | 9.18 | 9.54 | 9.54 | 0.95% | 871 |
| Oct 7, 2025 | 9.10 | 9.68 | 9.10 | 9.45 | 9.45 | 3.17% | 1,692 |
| Oct 6, 2025 | 9.30 | 9.88 | 9.08 | 9.16 | 9.16 | -0.54% | 4,353 |
| Oct 3, 2025 | 9.59 | 9.59 | 9.18 | 9.21 | 9.21 | 1.21% | 1,773 |
| Oct 1, 2025 | 9.87 | 9.87 | 8.50 | 9.10 | 9.10 | -5.31% | 6,293 |
| Sep 30, 2025 | 9.76 | 9.76 | 9.50 | 9.61 | 9.61 | 2.56% | 130 |
| Sep 29, 2025 | 9.51 | 10.38 | 9.15 | 9.37 | 9.37 | -1.37% | 4,814 |
| Sep 26, 2025 | 9.79 | 10.60 | 9.32 | 9.50 | 9.50 | -2.96% | 16,159 |
| Sep 25, 2025 | 9.77 | 9.99 | 9.30 | 9.79 | 9.79 | 0.20% | 1,963 |
| Sep 24, 2025 | 9.87 | 9.87 | 9.39 | 9.77 | 9.77 | 2.84% | 1,783 |
| Sep 23, 2025 | 9.89 | 9.89 | 9.30 | 9.50 | 9.50 | 1.28% | 1,275 |
| Sep 22, 2025 | 9.80 | 10.03 | 9.30 | 9.38 | 9.38 | -4.29% | 10,656 |
| Sep 19, 2025 | 9.56 | 10.15 | 9.52 | 9.80 | 9.80 | -0.91% | 3,275 |
| Sep 18, 2025 | 10.00 | 10.00 | 9.56 | 9.89 | 9.89 | -0.10% | 1,012 |
| Sep 17, 2025 | 10.15 | 10.15 | 9.55 | 9.90 | 9.90 | -1.69% | 4,545 |
| Sep 16, 2025 | 9.80 | 10.21 | 9.50 | 10.07 | 10.07 | 0.20% | 7,925 |
| Sep 15, 2025 | 10.17 | 10.17 | 9.75 | 10.05 | 10.05 | 0.80% | 4,052 |
| Sep 12, 2025 | 10.24 | 10.24 | 9.50 | 9.97 | 9.97 | -0.80% | 9,746 |
| Sep 11, 2025 | 10.10 | 10.16 | 9.09 | 10.05 | 10.05 | 3.50% | 17,968 |
| Sep 10, 2025 | 11.14 | 11.14 | 9.00 | 9.71 | 9.71 | -11.73% | 98,368 |
| Sep 9, 2025 | 11.35 | 11.35 | 10.81 | 11.00 | 11.00 | -1.87% | 1,450 |
| Sep 8, 2025 | 11.05 | 11.30 | 10.11 | 11.21 | 11.21 | 4.77% | 9,941 |
| Sep 5, 2025 | 11.99 | 11.99 | 10.00 | 10.70 | 10.70 | -5.56% | 26,962 |
| Sep 4, 2025 | 12.00 | 13.98 | 11.00 | 11.33 | 11.33 | -8.56% | 78,491 |
| Sep 3, 2025 | 12.48 | 12.96 | 12.11 | 12.39 | 12.39 | -0.72% | 2,512 |
| Sep 2, 2025 | 12.39 | 13.84 | 11.66 | 12.48 | 12.48 | 0.73% | 13,021 |
| Sep 1, 2025 | 11.12 | 13.46 | 11.12 | 12.39 | 12.39 | 10.43% | 34,382 |
| Aug 29, 2025 | 11.50 | 12.00 | 10.69 | 11.22 | 11.22 | 1.54% | 17,364 |
| Aug 28, 2025 | 12.75 | 12.75 | 10.75 | 11.05 | 11.05 | -11.60% | 13,010 |
| Aug 26, 2025 | 13.00 | 13.00 | 11.50 | 12.50 | 12.50 | 0.81% | 2,605 |
| Aug 25, 2025 | 12.40 | 12.90 | 12.40 | 12.40 | 12.40 | - | 230 |
| Aug 22, 2025 | 13.00 | 13.00 | 12.00 | 12.40 | 12.40 | 0.81% | 562 |
| Aug 21, 2025 | 11.61 | 12.30 | 11.61 | 12.30 | 12.30 | 1.65% | 903 |
| Aug 20, 2025 | 12.50 | 12.99 | 12.00 | 12.10 | 12.10 | -3.20% | 1,724 |
| Aug 19, 2025 | 12.98 | 12.98 | 11.50 | 12.50 | 12.50 | 3.31% | 303 |
| Aug 18, 2025 | 12.29 | 12.29 | 12.10 | 12.10 | 12.10 | 4.76% | 202 |
| Aug 14, 2025 | 12.16 | 12.16 | 11.50 | 11.55 | 11.55 | -4.55% | 1,187 |
| Aug 13, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 33 |
| Aug 12, 2025 | 11.57 | 12.79 | 11.57 | 12.10 | 12.10 | -0.74% | 2,004 |