Vaarad Ventures Limited (BOM:532320)
India · Delayed Price · Currency is INR 9.60
-0.35 (-3.52%)
At close: Jun 22, 2026
Vaarad Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 9.74 | 10.13 | 9.57 | 10.13 | 10.13 | 6.30% | 560 |
| Jun 8, 2026 | 8.63 | 10.04 | 8.63 | 9.53 | 9.53 | 2.14% | 477 |
| Jun 5, 2026 | 9.56 | 11.00 | 9.31 | 9.33 | 9.33 | -8.62% | 1,426 |
| Jun 4, 2026 | 11.08 | 11.08 | 9.38 | 10.21 | 10.21 | 1.29% | 940 |
| Jun 3, 2026 | 11.14 | 11.14 | 10.00 | 10.08 | 10.08 | -0.49% | 694 |
| Jun 2, 2026 | 9.50 | 10.13 | 9.50 | 10.13 | 10.13 | 9.63% | 1,914 |
| Jun 1, 2026 | 10.43 | 10.43 | 8.89 | 9.24 | 9.24 | -2.63% | 1,814 |
| May 29, 2026 | 8.87 | 9.64 | 8.87 | 9.49 | 9.49 | 7.72% | 2,554 |
| May 27, 2026 | 9.40 | 10.34 | 8.78 | 8.81 | 8.81 | -6.28% | 2,556 |
| May 26, 2026 | 9.49 | 9.50 | 8.72 | 9.40 | 9.40 | - | 183 |
| May 25, 2026 | 8.67 | 9.69 | 8.63 | 9.40 | 9.40 | 0.43% | 2,544 |
| May 22, 2026 | 9.80 | 9.80 | 9.31 | 9.36 | 9.36 | -4.68% | 65 |
| May 21, 2026 | 8.50 | 9.90 | 8.50 | 9.82 | 9.82 | 9.11% | 1,087 |
| May 20, 2026 | 9.00 | 9.00 | 8.40 | 9.00 | 9.00 | - | 291 |
| 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 |