Virgo Global Limited (BOM:532354)
India · Delayed Price · Currency is INR 3.080
+0.100 (3.36%)
At close: Aug 21, 2026
Virgo Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |