Vaarad Ventures Limited (BOM:532320)
India · Delayed Price · Currency is INR 9.15
-0.56 (-5.77%)
At close: Apr 21, 2026
Vaarad Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 10.75 | 11.24 | 10.22 | 10.24 | 10.24 | -4.74% | 945 |
| Feb 24, 2026 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | -0.37% | 109 |
| Feb 23, 2026 | 11.24 | 11.75 | 10.71 | 10.79 | 10.79 | -4.00% | 1,894 |
| Feb 20, 2026 | 11.24 | 11.80 | 11.24 | 11.24 | 11.24 | - | 697 |
| Feb 19, 2026 | 10.80 | 11.30 | 10.50 | 11.24 | 11.24 | 4.36% | 1,227 |
| Feb 18, 2026 | 11.87 | 11.87 | 10.75 | 10.77 | 10.77 | -4.77% | 932 |
| Feb 17, 2026 | 10.83 | 11.31 | 10.25 | 11.31 | 11.31 | 4.92% | 337 |
| Feb 16, 2026 | 11.22 | 11.22 | 10.78 | 10.78 | 10.78 | -4.94% | 1,153 |
| Feb 13, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.44% | 125 |
| Feb 12, 2026 | 11.16 | 11.39 | 10.61 | 11.39 | 11.39 | 2.06% | 1,722 |
| Feb 11, 2026 | 10.64 | 11.17 | 10.50 | 11.16 | 11.16 | 4.89% | 376 |
| Feb 10, 2026 | 10.64 | 11.10 | 10.64 | 10.64 | 10.64 | 0.47% | 1,001 |
| Feb 9, 2026 | 10.54 | 10.64 | 10.54 | 10.59 | 10.59 | -1.58% | 313 |
| Feb 6, 2026 | 10.58 | 10.76 | 10.58 | 10.76 | 10.76 | -0.37% | 149 |
| Feb 5, 2026 | 11.30 | 11.30 | 10.69 | 10.80 | 10.80 | -4.00% | 72 |
| Feb 4, 2026 | 11.22 | 11.25 | 11.22 | 11.25 | 11.25 | -4.58% | 264 |
| Feb 3, 2026 | 11.52 | 12.12 | 11.20 | 11.79 | 11.79 | 0.34% | 574 |
| Feb 2, 2026 | 11.57 | 11.80 | 11.57 | 11.75 | 11.75 | -0.42% | 151 |