Vaarad Ventures Limited (BOM:532320)
India · Delayed Price · Currency is INR 9.00
0.00 (0.00%)
At close: May 19, 2026
Vaarad Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 9.00 | 9.00 | 8.35 | 9.00 | 9.00 | - | 1,199 |
| May 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.23% | 220 |
| May 15, 2026 | 9.45 | 9.45 | 9.30 | 9.30 | 9.30 | -1.59% | 287 |
| May 14, 2026 | 9.70 | 9.70 | 9.45 | 9.45 | 9.45 | -2.88% | 202 |
| May 12, 2026 | 10.00 | 10.00 | 9.45 | 9.73 | 9.73 | -2.70% | 1,890 |
| May 11, 2026 | 11.48 | 11.48 | 9.81 | 10.00 | 10.00 | -4.21% | 1,023 |
| May 8, 2026 | 10.45 | 10.45 | 10.40 | 10.44 | 10.44 | -0.57% | 1,154 |
| May 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.33% | 6 |
| May 6, 2026 | 10.50 | 10.99 | 10.50 | 10.75 | 10.75 | -1.29% | 538 |
| May 5, 2026 | 10.01 | 10.96 | 10.00 | 10.89 | 10.89 | 9.23% | 1,130 |
| May 4, 2026 | 10.01 | 11.48 | 9.82 | 9.97 | 9.97 | -4.50% | 3,803 |
| Apr 30, 2026 | 9.94 | 10.44 | 9.31 | 10.44 | 10.44 | 4.61% | 1,150 |
| Apr 29, 2026 | 10.45 | 10.45 | 9.00 | 9.98 | 9.98 | 5.05% | 1,773 |
| Apr 28, 2026 | 9.49 | 9.52 | 9.29 | 9.50 | 9.50 | 5.56% | 2,224 |
| Apr 27, 2026 | 9.30 | 10.20 | 9.00 | 9.00 | 9.00 | -3.95% | 9,361 |
| Apr 24, 2026 | 9.76 | 9.76 | 9.15 | 9.37 | 9.37 | -2.09% | 854 |
| Apr 23, 2026 | 9.49 | 10.60 | 9.41 | 9.57 | 9.57 | -0.73% | 3,593 |
| Apr 22, 2026 | 9.15 | 9.80 | 9.00 | 9.64 | 9.64 | 5.36% | 4,424 |
| Apr 21, 2026 | 9.05 | 10.48 | 8.85 | 9.15 | 9.15 | -5.77% | 4,409 |
| Apr 20, 2026 | 9.77 | 10.96 | 9.70 | 9.71 | 9.71 | -2.61% | 681 |
| Apr 17, 2026 | 9.46 | 10.07 | 8.77 | 9.97 | 9.97 | 5.39% | 2,355 |
| Apr 16, 2026 | 9.61 | 9.61 | 9.44 | 9.46 | 9.46 | 0.42% | 1,721 |
| Apr 15, 2026 | 9.08 | 9.70 | 9.04 | 9.42 | 9.42 | 4.20% | 1,547 |
| Apr 13, 2026 | 10.50 | 10.50 | 8.90 | 9.04 | 9.04 | -6.13% | 3,173 |
| Apr 10, 2026 | 9.99 | 10.35 | 9.21 | 9.63 | 9.63 | -3.60% | 2,761 |
| Apr 9, 2026 | 9.27 | 10.05 | 9.27 | 9.99 | 9.99 | 7.53% | 554 |
| Apr 8, 2026 | 9.29 | 9.30 | 9.29 | 9.29 | 9.29 | 0.43% | 166 |
| Apr 2, 2026 | 9.27 | 9.27 | 8.41 | 9.25 | 9.25 | 4.76% | 36 |
| Apr 1, 2026 | 8.75 | 8.83 | 8.75 | 8.83 | 8.83 | 3.03% | 15 |
| Mar 30, 2026 | 8.72 | 8.97 | 8.50 | 8.57 | 8.57 | 0.23% | 2,369 |
| Mar 27, 2026 | 8.57 | 8.57 | 8.55 | 8.55 | 8.55 | 4.65% | 160 |
| Mar 25, 2026 | 8.15 | 8.54 | 8.15 | 8.17 | 8.17 | -4.33% | 599 |
| Mar 24, 2026 | 9.00 | 9.38 | 8.54 | 8.54 | 8.54 | -4.58% | 1,772 |
| Mar 23, 2026 | 8.15 | 8.99 | 8.15 | 8.95 | 8.95 | 4.43% | 1,166 |
| Mar 20, 2026 | 8.63 | 8.63 | 8.57 | 8.57 | 8.57 | -4.99% | 3,515 |
| Mar 19, 2026 | 8.60 | 9.30 | 8.60 | 9.02 | 9.02 | - | 304 |
| Mar 18, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 8 |
| Mar 17, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 55 |
| Mar 16, 2026 | 9.40 | 9.90 | 9.01 | 9.02 | 9.02 | -4.55% | 1,383 |
| Mar 13, 2026 | 10.42 | 10.42 | 9.45 | 9.45 | 9.45 | -4.93% | 130 |
| Mar 12, 2026 | 9.53 | 9.95 | 9.07 | 9.94 | 9.94 | 4.74% | 646 |
| Mar 11, 2026 | 10.04 | 10.04 | 9.49 | 9.49 | 9.49 | -0.84% | 309 |
| Mar 10, 2026 | 9.12 | 9.57 | 9.10 | 9.57 | 9.57 | 4.93% | 453 |
| Mar 9, 2026 | 9.57 | 10.03 | 9.11 | 9.12 | 9.12 | -4.60% | 801 |
| Mar 6, 2026 | 9.51 | 10.50 | 9.51 | 9.56 | 9.56 | -4.40% | 215 |
| Mar 5, 2026 | 10.42 | 10.42 | 10.00 | 10.00 | 10.00 | 0.70% | 115 |
| Mar 4, 2026 | 9.89 | 10.93 | 9.89 | 9.93 | 9.93 | -4.61% | 1,412 |
| Mar 2, 2026 | 10.95 | 11.49 | 10.41 | 10.41 | 10.41 | -4.93% | 948 |
| Feb 27, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.96% | 1 |
| Feb 26, 2026 | 9.80 | 10.74 | 9.80 | 10.74 | 10.74 | 4.88% | 26 |