Virgo Global Limited (BOM:532354)
India · Delayed Price · Currency is INR 5.00
+0.05 (1.01%)
At close: Dec 30, 2025
Virgo Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 5.00 | 5.00 | 4.65 | 4.68 | 4.68 | -6.40% | 562 |
| Dec 30, 2025 | 5.44 | 5.44 | 5.00 | 5.00 | 5.00 | 1.01% | 1,933 |
| Dec 29, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 310 |
| Dec 26, 2025 | 4.90 | 5.34 | 4.90 | 4.95 | 4.95 | -7.99% | 565 |
| Dec 24, 2025 | 5.25 | 5.38 | 4.85 | 5.38 | 5.38 | 2.09% | 542 |
| Dec 23, 2025 | 5.83 | 5.83 | 5.27 | 5.27 | 5.27 | -9.91% | 3,944 |
| Dec 22, 2025 | 5.86 | 5.86 | 5.30 | 5.85 | 5.85 | -0.51% | 333 |
| Dec 19, 2025 | 5.89 | 5.89 | 5.88 | 5.88 | 5.88 | -1.01% | 297 |
| Dec 18, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.17% | 47 |
| Dec 17, 2025 | 5.08 | 5.95 | 5.08 | 5.95 | 5.95 | 5.68% | 546 |
| Dec 16, 2025 | 5.63 | 5.63 | 5.12 | 5.63 | 5.63 | - | 417 |
| Dec 15, 2025 | 5.63 | 5.65 | 5.63 | 5.63 | 5.63 | - | 1,700 |
| Dec 12, 2025 | 5.10 | 5.63 | 5.10 | 5.63 | 5.63 | 0.72% | 759 |
| Dec 11, 2025 | 5.63 | 5.63 | 5.10 | 5.59 | 5.59 | 9.18% | 5,830 |
| Dec 10, 2025 | 5.49 | 5.59 | 5.10 | 5.12 | 5.12 | 0.39% | 9,213 |
| Dec 9, 2025 | 5.50 | 5.50 | 5.10 | 5.10 | 5.10 | -9.73% | 192 |
| Dec 8, 2025 | 5.73 | 5.73 | 5.65 | 5.65 | 5.65 | 8.24% | 603 |
| Dec 5, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 179 |
| Dec 4, 2025 | 4.98 | 5.22 | 4.98 | 5.22 | 5.22 | 4.82% | 867 |
| Dec 3, 2025 | 4.99 | 4.99 | 4.75 | 4.98 | 4.98 | -0.20% | 169 |
| Dec 2, 2025 | 5.22 | 5.22 | 4.99 | 4.99 | 4.99 | -4.41% | 281 |
| Dec 1, 2025 | 4.98 | 5.22 | 4.75 | 5.22 | 5.22 | 4.82% | 1,533 |
| Nov 28, 2025 | 4.74 | 4.98 | 4.74 | 4.98 | 4.98 | 4.84% | 1,671 |
| Nov 27, 2025 | 4.72 | 4.75 | 4.72 | 4.75 | 4.75 | -4.04% | 1,301 |
| Nov 26, 2025 | 4.75 | 4.98 | 4.75 | 4.95 | 4.95 | 4.21% | 2,261 |
| Nov 25, 2025 | 5.15 | 5.15 | 4.75 | 4.75 | 4.75 | -5.00% | 1,151 |
| Nov 24, 2025 | 5.23 | 5.23 | 5.00 | 5.00 | 5.00 | -4.03% | 1,076 |
| Nov 21, 2025 | 5.48 | 5.48 | 5.21 | 5.21 | 5.21 | -4.93% | 1,197 |
| Nov 20, 2025 | 5.20 | 5.48 | 5.20 | 5.48 | 5.48 | 4.98% | 3,772 |
| Nov 19, 2025 | 5.22 | 5.22 | 4.96 | 5.22 | 5.22 | - | 691 |
| Nov 18, 2025 | 4.99 | 5.22 | 4.75 | 5.22 | 5.22 | 4.61% | 3,383 |
| Nov 17, 2025 | 5.25 | 5.25 | 4.99 | 4.99 | 4.99 | -4.95% | 1,512 |
| Nov 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 2,487 |
| Nov 13, 2025 | 4.81 | 5.00 | 4.81 | 5.00 | 5.00 | 4.17% | 645 |
| Nov 12, 2025 | 5.05 | 5.05 | 4.80 | 4.80 | 4.80 | -4.95% | 1,350 |
| Nov 11, 2025 | 5.30 | 5.30 | 5.05 | 5.05 | 5.05 | -4.72% | 642 |
| Nov 10, 2025 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | - | 120 |
| Nov 7, 2025 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | -2.03% | 282 |
| Nov 6, 2025 | 5.50 | 5.50 | 5.41 | 5.41 | 5.41 | -4.92% | 5,304 |
| Nov 4, 2025 | 5.98 | 5.98 | 5.69 | 5.69 | 5.69 | -4.85% | 881 |
| Nov 3, 2025 | 5.98 | 5.98 | 5.97 | 5.98 | 5.98 | - | 2,647 |
| Oct 31, 2025 | 6.10 | 6.10 | 5.98 | 5.98 | 5.98 | - | 504 |
| Oct 30, 2025 | 5.90 | 6.05 | 5.90 | 5.98 | 5.98 | 2.22% | 4,313 |
| Oct 29, 2025 | 5.59 | 5.85 | 5.59 | 5.85 | 5.85 | 4.65% | 9,887 |
| Oct 28, 2025 | 5.60 | 5.60 | 5.59 | 5.59 | 5.59 | -0.18% | 717 |
| Oct 27, 2025 | 5.89 | 5.89 | 5.60 | 5.60 | 5.60 | -4.92% | 905 |
| Oct 24, 2025 | 5.50 | 5.89 | 5.40 | 5.89 | 5.89 | 4.43% | 3,517 |
| Oct 23, 2025 | 5.39 | 5.64 | 5.39 | 5.64 | 5.64 | 4.64% | 11,011 |
| Oct 21, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 4.66% | 2 |
| Oct 20, 2025 | 4.93 | 5.15 | 4.93 | 5.15 | 5.15 | 4.46% | 4,139 |