Vaarad Ventures Limited (BOM:532320)
India · Delayed Price · Currency is INR 8.44
+0.76 (9.90%)
At close: Nov 9, 2026
Vaarad Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.75 | 8.44 | 7.75 | 8.44 | 8.44 | 9.90% | 4,237 |
| Nov 8, 2026 | 8.27 | 8.27 | 7.56 | 7.68 | 7.68 | -7.13% | 92 |
| Nov 6, 2026 | 8.27 | 9.64 | 8.20 | 8.27 | 8.27 | -6.87% | 1,929 |
| Nov 5, 2026 | 8.96 | 8.96 | 8.88 | 8.88 | 8.88 | - | 12 |
| Nov 4, 2026 | 8.88 | 8.88 | 8.85 | 8.88 | 8.88 | 0.91% | 1,796 |
| Nov 3, 2026 | 8.88 | 8.88 | 8.80 | 8.80 | 8.80 | 1.15% | 422 |
| Nov 2, 2026 | 7.41 | 8.70 | 7.41 | 8.70 | 8.70 | 9.02% | 1,576 |
| Oct 30, 2026 | 9.18 | 9.18 | 7.97 | 7.98 | 7.98 | -9.22% | 1,261 |
| Oct 29, 2026 | 8.25 | 8.85 | 8.25 | 8.79 | 8.79 | 6.55% | 606 |
| Oct 28, 2026 | 8.28 | 8.28 | 7.40 | 8.25 | 8.25 | 9.42% | 207 |
| Oct 27, 2026 | 8.35 | 8.35 | 7.51 | 7.54 | 7.54 | -5.63% | 155 |
| Oct 26, 2026 | 7.99 | 7.99 | 7.13 | 7.99 | 7.99 | 6.96% | 160 |
| Oct 23, 2026 | 7.45 | 7.85 | 7.40 | 7.47 | 7.47 | -6.63% | 2,962 |
| Oct 22, 2026 | 8.15 | 8.15 | 7.59 | 8.00 | 8.00 | -1.84% | 349 |
| Oct 21, 2026 | 8.49 | 8.49 | 7.86 | 8.15 | 8.15 | -4.00% | 165 |
| Oct 19, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.12% | 1 |
| Oct 15, 2026 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | -3.41% | 510 |
| Oct 14, 2026 | 8.90 | 8.90 | 8.47 | 8.80 | 8.80 | -1.12% | 134 |
| Oct 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 31 |
| Oct 12, 2026 | 8.96 | 8.96 | 8.90 | 8.90 | 8.90 | -0.67% | 55 |
| Oct 9, 2026 | 9.00 | 9.00 | 8.96 | 8.96 | 8.96 | 0.45% | 227 |
| Oct 8, 2026 | 8.40 | 8.92 | 8.40 | 8.92 | 8.92 | 6.19% | 152 |
| Oct 7, 2026 | 8.91 | 9.20 | 8.20 | 8.40 | 8.40 | -5.72% | 3,089 |
| Oct 6, 2026 | 8.99 | 9.03 | 8.91 | 8.91 | 8.91 | 5.69% | 148 |
| 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 |