Virgo Global Limited (BOM:532354)
India · Delayed Price · Currency is INR 4.750
-0.190 (-3.85%)
At close: Jan 21, 2026
Virgo Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.51 | 4.51 | 4.25 | 4.25 | 4.25 | -5.76% | 1,279 |
| Jan 22, 2026 | 4.75 | 4.75 | 4.51 | 4.51 | 4.51 | -5.05% | 3,896 |
| Jan 21, 2026 | 4.96 | 4.96 | 4.69 | 4.75 | 4.75 | -3.85% | 5,053 |
| Jan 20, 2026 | 4.50 | 4.94 | 4.50 | 4.94 | 4.94 | 9.78% | 2,954 |
| Jan 19, 2026 | 4.84 | 4.84 | 4.50 | 4.50 | 4.50 | -1.10% | 1,557 |
| Jan 16, 2026 | 4.54 | 4.55 | 4.54 | 4.55 | 4.55 | 0.22% | 456 |
| Jan 14, 2026 | 4.72 | 4.72 | 4.50 | 4.54 | 4.54 | -4.02% | 5,717 |
| Jan 13, 2026 | 4.73 | 4.73 | 4.72 | 4.73 | 4.73 | -0.21% | 1,058 |
| Jan 12, 2026 | 4.73 | 4.74 | 4.73 | 4.74 | 4.74 | -9.71% | 4,086 |
| Jan 9, 2026 | 4.85 | 5.29 | 4.84 | 5.25 | 5.25 | 8.25% | 529 |
| Jan 8, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 2,124 |
| Jan 7, 2026 | 5.40 | 5.40 | 4.82 | 4.85 | 4.85 | -8.49% | 1,235 |
| Jan 6, 2026 | 5.32 | 5.32 | 5.00 | 5.30 | 5.30 | 9.28% | 2,241 |
| Jan 5, 2026 | 4.95 | 4.95 | 4.85 | 4.85 | 4.85 | 7.78% | 3,745 |
| Jan 2, 2026 | 4.79 | 4.79 | 4.50 | 4.50 | 4.50 | -6.05% | 3,782 |
| Jan 1, 2026 | 4.79 | 5.14 | 4.79 | 4.79 | 4.79 | 2.35% | 482 |
| 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 |