Virgo Global Limited (BOM:532354)
India · Delayed Price · Currency is INR 4.050
-0.210 (-4.93%)
At close: Jul 27, 2026
Virgo Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.85% | 5,369 |
| Jul 15, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.81% | 2,959 |
| Jul 14, 2026 | 5.06 | 5.06 | 4.96 | 4.96 | 4.96 | -1.98% | 500 |
| Jul 13, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.94% | 3,092 |
| Jul 10, 2026 | 5.16 | 5.20 | 5.16 | 5.16 | 5.16 | -1.90% | 158 |
| Jul 9, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.87% | 499 |
| Jul 8, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.83% | 995 |
| Jul 7, 2026 | 5.46 | 5.47 | 5.46 | 5.46 | 5.46 | -1.97% | 177 |
| Jul 6, 2026 | 5.57 | 5.60 | 5.57 | 5.57 | 5.57 | -1.94% | 193 |
| Jul 3, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.90% | 51 |
| Jul 2, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -1.86% | 77 |
| Jul 1, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.99% | 118 |
| Jun 30, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.95% | 67 |
| Jun 29, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.92% | 278 |
| Jun 25, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.88% | 89 |
| Jun 24, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -2.00% | 674 |
| Jun 23, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.96% | 76 |
| Jun 22, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.92% | 654 |
| Jun 19, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.88% | 101 |
| Jun 18, 2026 | 7.17 | 7.17 | 6.90 | 6.90 | 6.90 | -1.99% | 38,907 |
| Jun 17, 2026 | 6.72 | 7.04 | 6.70 | 7.04 | 7.04 | 4.92% | 1,153,229 |
| Jun 16, 2026 | 6.72 | 6.72 | 6.71 | 6.71 | 6.71 | -0.15% | 18,117 |
| Jun 15, 2026 | 6.50 | 6.72 | 6.37 | 6.72 | 6.72 | 5.00% | 46,466 |
| Jun 12, 2026 | 5.81 | 6.40 | 5.81 | 6.40 | 6.40 | 4.92% | 35,251 |
| Jun 11, 2026 | 6.11 | 6.28 | 5.70 | 6.10 | 6.10 | 1.84% | 19,153 |
| Jun 10, 2026 | 5.82 | 6.08 | 5.56 | 5.99 | 5.99 | 2.92% | 4,477 |
| Jun 9, 2026 | 6.20 | 6.20 | 5.75 | 5.82 | 5.82 | -2.68% | 993 |
| Jun 8, 2026 | 5.64 | 5.99 | 5.52 | 5.98 | 5.98 | 4.00% | 6,831 |
| Jun 5, 2026 | 6.20 | 6.20 | 5.75 | 5.75 | 5.75 | -4.96% | 2,432 |
| Jun 4, 2026 | 6.05 | 6.24 | 5.75 | 6.05 | 6.05 | - | 3,430 |
| Jun 3, 2026 | 5.69 | 6.10 | 5.55 | 6.05 | 6.05 | 3.60% | 4,869 |
| Jun 2, 2026 | 6.40 | 6.40 | 5.82 | 5.84 | 5.84 | -4.42% | 9,888 |
| Jun 1, 2026 | 6.11 | 6.11 | 5.53 | 6.11 | 6.11 | 4.98% | 4,784 |
| 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 |