Virgo Global Limited (BOM:532354)
India · Delayed Price · Currency is INR 3.610
-0.180 (-4.75%)
At close: Sep 25, 2026
Virgo Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -4.75% | 2,477 |
| Sep 24, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -4.77% | 2,768 |
| Sep 23, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -4.78% | 41,084 |
| Sep 22, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -4.78% | 71,578 |
| Sep 21, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -4.98% | 44,921 |
| Sep 18, 2026 | 4.62 | 4.62 | 4.22 | 4.62 | 4.62 | 5.00% | 1,636,867 |
| Sep 17, 2026 | 4.39 | 4.41 | 4.20 | 4.40 | 4.40 | 4.76% | 31,447 |
| Sep 16, 2026 | 4.19 | 4.20 | 4.00 | 4.20 | 4.20 | 5.00% | 7,725 |
| Sep 15, 2026 | 3.89 | 4.00 | 3.81 | 4.00 | 4.00 | 4.99% | 21,816 |
| Sep 11, 2026 | 3.70 | 3.83 | 3.70 | 3.81 | 3.81 | 4.10% | 13,278 |
| Sep 10, 2026 | 3.64 | 3.81 | 3.50 | 3.66 | 3.66 | 0.55% | 47,493 |
| Sep 9, 2026 | 3.93 | 3.93 | 3.57 | 3.64 | 3.64 | -2.93% | 43,194 |
| Sep 8, 2026 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | 4.75% | 51,689 |
| Sep 7, 2026 | 3.55 | 3.58 | 3.50 | 3.58 | 3.58 | 4.99% | 16,999 |
| Sep 4, 2026 | 3.41 | 3.41 | 3.11 | 3.41 | 3.41 | 4.92% | 59,313 |
| Sep 3, 2026 | 3.20 | 3.25 | 2.95 | 3.25 | 3.25 | 4.84% | 45,016 |
| Sep 2, 2026 | 3.17 | 3.17 | 2.90 | 3.10 | 3.10 | 1.97% | 8,383 |
| Sep 1, 2026 | 3.05 | 3.20 | 3.02 | 3.04 | 3.04 | -4.10% | 27,416 |
| Aug 31, 2026 | 3.18 | 3.18 | 2.97 | 3.17 | 3.17 | 1.60% | 13,007 |
| Aug 28, 2026 | 2.99 | 3.12 | 2.99 | 3.12 | 3.12 | 4.35% | 31,715 |
| Aug 27, 2026 | 2.90 | 2.99 | 2.88 | 2.99 | 2.99 | 2.75% | 18,502 |
| Aug 26, 2026 | 3.07 | 3.07 | 2.88 | 2.91 | 2.91 | -2.68% | 41,072 |
| Aug 25, 2026 | 2.91 | 3.09 | 2.85 | 2.99 | 2.99 | -0.33% | 19,483 |
| Aug 24, 2026 | 3.23 | 3.23 | 2.96 | 3.00 | 3.00 | -2.60% | 31,538 |
| Aug 21, 2026 | 3.12 | 3.12 | 2.86 | 3.08 | 3.08 | 3.36% | 287,518 |
| Aug 20, 2026 | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | 4.93% | 9,639 |
| Aug 19, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 4.80% | 1,761 |
| Aug 18, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 4.63% | 7,642 |
| Aug 17, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 4.86% | 498 |
| Aug 14, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 4.66% | 31,946 |
| Aug 13, 2026 | 2.25 | 2.36 | 2.14 | 2.36 | 2.36 | 4.89% | 281,653 |
| Aug 12, 2026 | 2.35 | 2.35 | 2.24 | 2.25 | 2.25 | -4.26% | 37,355 |
| Aug 11, 2026 | 2.47 | 2.47 | 2.35 | 2.35 | 2.35 | -4.86% | 29,523 |
| Aug 10, 2026 | 2.55 | 2.57 | 2.47 | 2.47 | 2.47 | -5.00% | 98,901 |
| Aug 7, 2026 | 2.75 | 2.75 | 2.59 | 2.60 | 2.60 | -4.41% | 18,564 |
| Aug 6, 2026 | 2.87 | 3.00 | 2.72 | 2.72 | 2.72 | -4.90% | 67,278 |
| Aug 5, 2026 | 3.07 | 3.07 | 2.86 | 2.86 | 2.86 | -4.98% | 38,769 |
| Aug 4, 2026 | 3.22 | 3.29 | 3.01 | 3.01 | 3.01 | -4.75% | 18,418 |
| Aug 3, 2026 | 3.31 | 3.40 | 3.15 | 3.16 | 3.16 | -4.53% | 92,429 |
| Jul 31, 2026 | 3.40 | 3.40 | 3.31 | 3.31 | 3.31 | -4.89% | 10,944 |
| Jul 30, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -4.92% | 15,729 |
| Jul 29, 2026 | 3.67 | 4.04 | 3.66 | 3.66 | 3.66 | -4.94% | 6,286 |
| Jul 28, 2026 | 3.86 | 3.95 | 3.85 | 3.85 | 3.85 | -4.94% | 5,271 |
| Jul 27, 2026 | 4.18 | 4.18 | 4.05 | 4.05 | 4.05 | -4.93% | 4,361 |
| Jul 24, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.84% | 4,108 |
| Jul 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | 10,121 |
| Jul 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.00% | 230 |
| Jul 21, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.96% | 221 |
| Jul 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.92% | 560 |
| Jul 17, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.88% | 1,353 |