Vaarad Ventures Limited (BOM:532320)
India · Delayed Price · Currency is INR 9.20
+0.20 (2.22%)
At close: Aug 20, 2026
Vaarad Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 9.71 | 10.50 | 9.71 | 10.00 | 10.00 | 3.84% | 784 |
| Jul 17, 2026 | 10.59 | 10.59 | 9.56 | 9.63 | 9.63 | -6.05% | 944 |
| Jul 16, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.50% | 28 |
| Jul 15, 2026 | 9.85 | 10.67 | 9.56 | 10.00 | 10.00 | 3.09% | 466 |
| Jul 14, 2026 | 10.06 | 10.06 | 9.64 | 9.70 | 9.70 | -5.55% | 729 |
| Jul 13, 2026 | 11.50 | 11.50 | 10.03 | 10.27 | 10.27 | -2.28% | 172 |
| Jul 10, 2026 | 10.19 | 11.15 | 9.58 | 10.51 | 10.51 | 3.65% | 4,491 |
| Jul 9, 2026 | 10.28 | 10.28 | 10.14 | 10.14 | 10.14 | 5.63% | 90 |
| Jul 8, 2026 | 9.51 | 9.61 | 9.51 | 9.60 | 9.60 | - | 232 |
| Jul 7, 2026 | 9.50 | 10.15 | 9.50 | 9.60 | 9.60 | -0.31% | 945 |
| Jul 3, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -3.80% | 147 |
| Jul 2, 2026 | 10.89 | 10.89 | 9.56 | 10.01 | 10.01 | 0.81% | 5,581 |
| Jul 1, 2026 | 9.52 | 9.95 | 9.52 | 9.93 | 9.93 | 4.42% | 1,140 |
| Jun 30, 2026 | 9.38 | 10.10 | 9.23 | 9.51 | 9.51 | -0.31% | 3,721 |
| Jun 29, 2026 | 10.24 | 10.24 | 9.53 | 9.54 | 9.54 | -5.54% | 165 |
| Jun 25, 2026 | 10.23 | 10.23 | 10.10 | 10.10 | 10.10 | 0.50% | 850 |
| Jun 24, 2026 | 9.55 | 10.17 | 9.55 | 10.05 | 10.05 | 0.80% | 525 |
| Jun 23, 2026 | 9.64 | 9.99 | 9.64 | 9.97 | 9.97 | 3.85% | 159 |
| Jun 22, 2026 | 9.93 | 9.93 | 9.60 | 9.60 | 9.60 | -3.52% | 115 |
| Jun 19, 2026 | 9.60 | 9.96 | 9.18 | 9.95 | 9.95 | 3.11% | 20 |
| Jun 18, 2026 | 9.38 | 10.70 | 9.38 | 9.65 | 9.65 | -2.72% | 5,341 |
| Jun 17, 2026 | 10.50 | 10.70 | 9.73 | 9.92 | 9.92 | -4.62% | 4,267 |
| Jun 16, 2026 | 11.24 | 11.24 | 9.65 | 10.40 | 10.40 | 1.46% | 3,862 |
| Jun 15, 2026 | 10.81 | 10.81 | 9.13 | 10.25 | 10.25 | 4.27% | 2,496 |
| Jun 12, 2026 | 10.05 | 10.05 | 9.82 | 9.83 | 9.83 | 7.55% | 133 |
| Jun 11, 2026 | 10.08 | 10.12 | 9.12 | 9.14 | 9.14 | -9.77% | 54 |
| Jun 10, 2026 | 10.13 | 10.14 | 9.36 | 10.13 | 10.13 | - | 1,055 |