Virgo Global Limited (BOM:532354)
India · Delayed Price · Currency is INR 5.03
-0.26 (-4.91%)
At close: Sep 12, 2025
Virgo Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.77 | 4.81 | 4.70 | 4.81 | 4.81 | 0.84% | 3,456 |
| Sep 16, 2025 | 5.15 | 5.15 | 4.76 | 4.77 | 4.77 | -4.60% | 2,852 |
| Sep 15, 2025 | 5.03 | 5.03 | 5.00 | 5.00 | 5.00 | -0.60% | 3,087 |
| Sep 12, 2025 | 5.29 | 5.29 | 5.03 | 5.03 | 5.03 | -4.91% | 2,878 |
| Sep 11, 2025 | 4.86 | 5.30 | 4.86 | 5.29 | 5.29 | 4.34% | 1,471 |
| Sep 10, 2025 | 5.09 | 5.09 | 4.86 | 5.07 | 5.07 | 4.32% | 862 |
| Sep 9, 2025 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | 0.21% | 1,879 |
| Sep 8, 2025 | 5.05 | 5.05 | 4.82 | 4.85 | 4.85 | -3.96% | 6,178 |
| Sep 5, 2025 | 5.05 | 5.05 | 4.85 | 5.05 | 5.05 | -0.98% | 4,662 |
| Sep 4, 2025 | 5.29 | 5.29 | 5.10 | 5.10 | 5.10 | -3.59% | 883 |
| Sep 3, 2025 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | 4.75% | 864 |
| Sep 2, 2025 | 5.07 | 5.32 | 5.05 | 5.05 | 5.05 | -0.39% | 2,034 |
| Sep 1, 2025 | 5.07 | 5.08 | 5.07 | 5.07 | 5.07 | -0.20% | 2,085 |
| Aug 29, 2025 | 5.10 | 5.10 | 4.90 | 5.08 | 5.08 | 3.67% | 727 |
| Aug 28, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.41% | 2,120 |
| Aug 26, 2025 | 4.76 | 4.97 | 4.74 | 4.97 | 4.97 | 4.85% | 2,932 |
| Aug 25, 2025 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | 0.85% | 1,854 |
| Aug 22, 2025 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | -0.21% | 1,300 |
| Aug 21, 2025 | 4.56 | 4.71 | 4.56 | 4.71 | 4.71 | 4.90% | 1,252 |
| Aug 20, 2025 | 4.95 | 4.95 | 4.49 | 4.49 | 4.49 | -4.87% | 1,671 |
| Aug 19, 2025 | 4.47 | 4.73 | 4.47 | 4.72 | 4.72 | 4.66% | 7,533 |
| Aug 18, 2025 | 4.93 | 4.93 | 4.47 | 4.51 | 4.51 | -4.04% | 5,331 |
| Aug 14, 2025 | 4.48 | 4.88 | 4.48 | 4.70 | 4.70 | 1.08% | 717 |
| Aug 13, 2025 | 4.82 | 4.82 | 4.65 | 4.65 | 4.65 | -3.53% | 1,140 |
| Aug 12, 2025 | 5.07 | 5.07 | 4.82 | 4.82 | 4.82 | -4.93% | 253 |
| Aug 11, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 4.97% | 103 |
| Aug 8, 2025 | 4.81 | 4.83 | 4.81 | 4.83 | 4.83 | 0.42% | 3,663 |
| Aug 7, 2025 | 4.78 | 4.81 | 4.78 | 4.81 | 4.81 | 1.05% | 3,422 |
| Aug 6, 2025 | 5.01 | 5.01 | 4.76 | 4.76 | 4.76 | -4.99% | 2,887 |
| Aug 5, 2025 | 5.27 | 5.27 | 5.01 | 5.01 | 5.01 | -4.93% | 418 |
| Aug 4, 2025 | 5.54 | 5.54 | 5.27 | 5.27 | 5.27 | -4.87% | 2,857 |
| Aug 1, 2025 | 5.27 | 5.54 | 5.27 | 5.54 | 5.54 | - | 1,158 |
| Jul 31, 2025 | 5.83 | 5.83 | 5.54 | 5.54 | 5.54 | -4.97% | 56 |
| Jul 30, 2025 | 5.56 | 5.83 | 5.56 | 5.83 | 5.83 | 4.86% | 218 |
| Jul 29, 2025 | 5.67 | 5.67 | 5.56 | 5.56 | 5.56 | - | 675 |
| Jul 28, 2025 | 6.14 | 6.14 | 5.56 | 5.56 | 5.56 | -4.96% | 2,385 |
| Jul 25, 2025 | 5.85 | 5.85 | 5.56 | 5.85 | 5.85 | - | 1,444 |
| Jul 24, 2025 | 5.58 | 5.85 | 5.31 | 5.85 | 5.85 | 4.84% | 4,464 |
| Jul 23, 2025 | 5.87 | 5.87 | 5.58 | 5.58 | 5.58 | -4.94% | 1,090 |
| Jul 22, 2025 | 5.89 | 5.89 | 5.60 | 5.87 | 5.87 | -0.34% | 1,487 |
| Jul 21, 2025 | 6.03 | 6.30 | 5.89 | 5.89 | 5.89 | -2.32% | 11,137 |
| Jul 18, 2025 | 6.30 | 6.30 | 6.03 | 6.03 | 6.03 | -4.89% | 323 |
| Jul 17, 2025 | 6.05 | 6.35 | 5.90 | 6.34 | 6.34 | 4.79% | 871 |
| Jul 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 378 |
| Jul 15, 2025 | 6.17 | 6.17 | 6.05 | 6.05 | 6.05 | -2.42% | 88 |
| Jul 14, 2025 | 6.30 | 6.30 | 6.03 | 6.20 | 6.20 | -1.59% | 2,390 |
| Jul 11, 2025 | 5.71 | 6.30 | 5.70 | 6.30 | 6.30 | 5.00% | 9,264 |
| Jul 10, 2025 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | - | 168 |
| Jul 9, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -2.44% | 229 |
| Jul 8, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | 2,094 |