Vaarad Ventures Limited (BOM:532320)
India · Delayed Price · Currency is INR 8.43
-0.55 (-6.12%)
At close: Oct 5, 2026
Vaarad Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 8.98 | 9.20 | 8.32 | 8.43 | 8.43 | -6.12% | 2,310 |
| Oct 1, 2026 | 8.90 | 8.98 | 8.40 | 8.98 | 8.98 | - | 1,188 |
| Sep 30, 2026 | 8.90 | 9.30 | 8.90 | 8.98 | 8.98 | 0.90% | 1,292 |
| Sep 29, 2026 | 8.99 | 8.99 | 8.19 | 8.90 | 8.90 | 6.84% | 572 |
| Sep 28, 2026 | 8.59 | 8.94 | 8.31 | 8.33 | 8.33 | -4.03% | 519 |
| Sep 25, 2026 | 8.31 | 8.99 | 8.31 | 8.68 | 8.68 | 1.17% | 669 |
| Sep 24, 2026 | 8.99 | 9.28 | 8.30 | 8.58 | 8.58 | -1.27% | 2,294 |
| Sep 23, 2026 | 8.48 | 9.30 | 8.48 | 8.69 | 8.69 | 1.16% | 670 |
| Sep 22, 2026 | 9.29 | 9.35 | 8.28 | 8.59 | 8.59 | -0.81% | 3,862 |
| Sep 21, 2026 | 9.40 | 9.40 | 8.43 | 8.66 | 8.66 | -6.38% | 1,642 |
| Sep 18, 2026 | 9.25 | 9.25 | 9.20 | 9.25 | 9.25 | - | 1,032 |
| Sep 17, 2026 | 8.86 | 9.26 | 8.32 | 9.25 | 9.25 | 7.18% | 1,074 |
| Sep 16, 2026 | 8.59 | 8.63 | 8.20 | 8.63 | 8.63 | - | 29 |
| Sep 15, 2026 | 8.91 | 8.91 | 8.51 | 8.63 | 8.63 | -3.14% | 467 |
| Sep 10, 2026 | 9.00 | 9.00 | 8.91 | 8.91 | 8.91 | -0.34% | 376 |
| Sep 9, 2026 | 9.50 | 9.54 | 8.91 | 8.94 | 8.94 | -3.66% | 1,156 |
| Sep 8, 2026 | 9.36 | 9.36 | 8.52 | 9.28 | 9.28 | 5.22% | 147 |
| Sep 7, 2026 | 10.35 | 10.35 | 8.68 | 8.82 | 8.82 | -6.37% | 6,481 |
| Sep 4, 2026 | 9.22 | 10.13 | 9.22 | 9.42 | 9.42 | 2.28% | 804 |
| Sep 2, 2026 | 9.24 | 9.75 | 9.21 | 9.21 | 9.21 | -2.23% | 2,577 |
| Sep 1, 2026 | 9.42 | 9.42 | 9.20 | 9.42 | 9.42 | - | 19 |
| Aug 31, 2026 | 8.91 | 9.46 | 8.91 | 9.42 | 9.42 | -2.38% | 85 |
| Aug 28, 2026 | 9.65 | 9.65 | 9.40 | 9.65 | 9.65 | - | 114 |
| Aug 27, 2026 | 9.55 | 9.65 | 9.20 | 9.65 | 9.65 | - | 434 |
| Aug 26, 2026 | 9.76 | 9.76 | 9.65 | 9.65 | 9.65 | -0.21% | 509 |
| Aug 25, 2026 | 8.89 | 9.87 | 8.89 | 9.67 | 9.67 | 7.21% | 403 |
| Aug 24, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.96% | 75 |
| Aug 20, 2026 | 9.22 | 9.22 | 9.18 | 9.20 | 9.20 | 2.22% | 1,139 |
| Aug 19, 2026 | 8.81 | 9.45 | 8.81 | 9.00 | 9.00 | -5.36% | 52 |
| Aug 18, 2026 | 9.07 | 9.70 | 9.07 | 9.51 | 9.51 | 2.81% | 2,250 |
| Aug 17, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 4.99% | 73 |
| Aug 14, 2026 | 9.50 | 10.30 | 8.68 | 8.81 | 8.81 | -6.18% | 3,164 |
| Aug 13, 2026 | 9.10 | 9.48 | 8.80 | 9.39 | 9.39 | 3.76% | 1,641 |
| Aug 12, 2026 | 9.47 | 9.99 | 8.81 | 9.05 | 9.05 | -4.33% | 2,106 |
| Aug 11, 2026 | 9.27 | 10.15 | 8.63 | 9.46 | 9.46 | 2.05% | 578 |
| Aug 10, 2026 | 9.18 | 9.28 | 8.52 | 9.27 | 9.27 | 9.70% | 3,917 |
| Aug 7, 2026 | 8.80 | 9.29 | 8.15 | 8.45 | 8.45 | -2.99% | 1,723 |
| Aug 6, 2026 | 9.34 | 9.34 | 8.40 | 8.71 | 8.71 | -6.04% | 285 |
| Aug 5, 2026 | 9.01 | 9.27 | 9.00 | 9.27 | 9.27 | 5.22% | 838 |
| Aug 4, 2026 | 9.36 | 9.60 | 8.70 | 8.81 | 8.81 | -5.88% | 259 |
| Aug 3, 2026 | 9.12 | 9.59 | 8.65 | 9.36 | 9.36 | 1.52% | 1,217 |
| Jul 31, 2026 | 9.03 | 9.35 | 8.21 | 9.22 | 9.22 | 2.10% | 1,549 |
| Jul 30, 2026 | 10.00 | 10.00 | 9.00 | 9.03 | 9.03 | -9.70% | 6,306 |
| Jul 29, 2026 | 10.35 | 10.35 | 10.00 | 10.00 | 10.00 | - | 45 |
| Jul 28, 2026 | 10.25 | 10.31 | 10.00 | 10.00 | 10.00 | -3.47% | 727 |
| Jul 27, 2026 | 10.37 | 10.37 | 10.30 | 10.36 | 10.36 | -0.58% | 19 |
| Jul 24, 2026 | 9.56 | 10.49 | 9.56 | 10.42 | 10.42 | 5.79% | 1,098 |
| Jul 23, 2026 | 9.88 | 10.65 | 9.85 | 9.85 | 9.85 | - | 1,372 |
| Jul 22, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -5.01% | 300 |
| Jul 21, 2026 | 10.38 | 10.38 | 9.39 | 10.37 | 10.37 | 3.70% | 168 |