Virgo Global Limited (BOM:532354)
India · Delayed Price · Currency is INR 5.82
-0.13 (-2.18%)
At close: May 29, 2026
Virgo Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.90 | 6.20 | 5.66 | 5.82 | 5.82 | -2.18% | 2,203 |
| May 27, 2026 | 5.67 | 5.95 | 5.50 | 5.95 | 5.95 | 4.94% | 761 |
| May 26, 2026 | 5.51 | 5.78 | 5.51 | 5.67 | 5.67 | 2.90% | 470 |
| May 25, 2026 | 5.50 | 5.63 | 5.50 | 5.51 | 5.51 | 2.61% | 3,264 |
| May 22, 2026 | 5.50 | 5.83 | 5.29 | 5.37 | 5.37 | -3.42% | 3,751 |
| May 21, 2026 | 5.42 | 5.56 | 5.42 | 5.56 | 5.56 | - | 2,307 |
| May 20, 2026 | 5.68 | 5.70 | 5.55 | 5.56 | 5.56 | -4.63% | 2,858 |
| May 19, 2026 | 6.22 | 6.22 | 5.82 | 5.83 | 5.83 | -4.43% | 5,291 |
| May 18, 2026 | 6.30 | 6.30 | 5.78 | 6.10 | 6.10 | 0.33% | 638 |
| May 15, 2026 | 6.10 | 6.10 | 5.55 | 6.08 | 6.08 | 4.47% | 2,238 |
| May 14, 2026 | 6.13 | 6.37 | 5.77 | 5.82 | 5.82 | -4.12% | 17,119 |
| May 13, 2026 | 6.14 | 6.14 | 6.07 | 6.07 | 6.07 | -4.11% | 2,436 |
| May 12, 2026 | 6.36 | 6.79 | 6.33 | 6.33 | 6.33 | -4.95% | 7,750 |
| May 11, 2026 | 6.70 | 6.70 | 6.37 | 6.66 | 6.66 | -0.60% | 4,674 |
| May 8, 2026 | 6.38 | 6.78 | 6.21 | 6.70 | 6.70 | 2.60% | 3,063 |
| May 7, 2026 | 6.99 | 6.99 | 6.38 | 6.53 | 6.53 | -2.68% | 7,800 |
| May 6, 2026 | 7.29 | 7.29 | 6.61 | 6.71 | 6.71 | -3.45% | 6,877 |
| May 5, 2026 | 6.59 | 6.95 | 6.29 | 6.95 | 6.95 | 4.98% | 6,080 |
| May 4, 2026 | 6.50 | 6.69 | 6.09 | 6.62 | 6.62 | 3.76% | 4,084 |
| Apr 30, 2026 | 6.40 | 6.40 | 6.01 | 6.38 | 6.38 | 0.95% | 3,978 |
| Apr 29, 2026 | 6.20 | 6.50 | 5.89 | 6.32 | 6.32 | 1.94% | 16,874 |
| Apr 28, 2026 | 6.20 | 6.50 | 6.20 | 6.20 | 6.20 | - | 1,686 |
| Apr 27, 2026 | 6.09 | 6.73 | 6.09 | 6.20 | 6.20 | -3.28% | 17,740 |
| Apr 24, 2026 | 7.07 | 7.07 | 6.41 | 6.41 | 6.41 | -4.90% | 28,103 |
| Apr 23, 2026 | 6.42 | 6.74 | 6.42 | 6.74 | 6.74 | 4.98% | 11,256 |
| Apr 22, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 4.90% | 12,538 |
| Apr 21, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 4.97% | 15,963 |
| Apr 20, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 4.86% | 11,169 |
| Apr 17, 2026 | 5.56 | 5.56 | 5.45 | 5.56 | 5.56 | 4.91% | 1,965 |
| Apr 16, 2026 | 5.30 | 5.30 | 5.05 | 5.30 | 5.30 | 4.95% | 46,964 |
| Apr 15, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 4.99% | 6,831 |
| Apr 13, 2026 | 5.18 | 5.18 | 4.71 | 4.81 | 4.81 | -2.63% | 27,756 |
| Apr 10, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 4.88% | 3,716 |
| Apr 9, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 4.90% | 5,120 |
| Apr 8, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 4.91% | 7,547 |
| Apr 7, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | 4.39% | 320 |
| Apr 6, 2026 | 4.25 | 4.25 | 4.10 | 4.10 | 4.10 | 0.99% | 1,511 |
| Apr 2, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | 4.91% | 6,898 |
| Apr 1, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 4.88% | 14,039 |
| Mar 30, 2026 | 3.69 | 3.69 | 3.55 | 3.69 | 3.69 | - | 1,916 |
| Mar 27, 2026 | 3.88 | 3.88 | 3.69 | 3.69 | 3.69 | -4.90% | 9,026 |
| Mar 25, 2026 | 3.89 | 3.89 | 3.76 | 3.88 | 3.88 | -1.77% | 2,252 |
| Mar 24, 2026 | 4.25 | 4.25 | 3.95 | 3.95 | 3.95 | -4.82% | 118 |
| Mar 23, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.24% | 70 |
| Mar 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -4.81% | 401 |
| Mar 18, 2026 | 4.39 | 4.39 | 4.00 | 4.37 | 4.37 | -0.46% | 200 |
| Mar 17, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | 15 |
| Mar 16, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | 21 |
| Mar 13, 2026 | 4.00 | 4.39 | 3.95 | 4.39 | 4.39 | 9.75% | 268 |
| Mar 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,052 |