Viram Suvarn Limited (BOM:540252)
India · Delayed Price · Currency is INR 9.05
+0.61 (7.23%)
At close: Mar 9, 2026
Viram Suvarn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.44 | 9.10 | 8.34 | 9.05 | 9.05 | 7.23% | 850,190 |
| Mar 6, 2026 | 8.47 | 8.67 | 8.40 | 8.44 | 8.44 | -4.85% | 368,342 |
| Mar 5, 2026 | 8.40 | 9.93 | 8.40 | 8.87 | 8.87 | 3.14% | 726,046 |
| Mar 4, 2026 | 8.35 | 8.75 | 8.30 | 8.60 | 8.60 | 1.65% | 24,761 |
| Mar 2, 2026 | 8.60 | 8.75 | 8.40 | 8.46 | 8.46 | -4.51% | 110,597 |
| Feb 27, 2026 | 8.76 | 9.10 | 8.63 | 8.86 | 8.86 | 0.68% | 60,010 |
| Feb 26, 2026 | 8.95 | 8.95 | 8.62 | 8.80 | 8.80 | -0.56% | 81,939 |
| Feb 25, 2026 | 8.60 | 9.70 | 8.29 | 8.85 | 8.85 | -0.34% | 509,304 |
| Feb 24, 2026 | 8.50 | 9.00 | 8.24 | 8.88 | 8.88 | 3.50% | 176,218 |
| Feb 23, 2026 | 8.67 | 8.87 | 8.50 | 8.58 | 8.58 | -1.04% | 59,651 |
| Feb 20, 2026 | 8.50 | 8.85 | 8.50 | 8.67 | 8.67 | -0.80% | 87,931 |
| Feb 19, 2026 | 8.85 | 9.00 | 8.64 | 8.74 | 8.74 | -1.69% | 70,009 |
| Feb 18, 2026 | 8.81 | 9.15 | 8.72 | 8.89 | 8.89 | 0.79% | 134,999 |
| Feb 17, 2026 | 8.71 | 8.95 | 8.71 | 8.82 | 8.82 | -0.56% | 83,103 |
| Feb 16, 2026 | 8.88 | 9.00 | 8.60 | 8.87 | 8.87 | 0.45% | 485,128 |
| Feb 13, 2026 | 8.98 | 9.03 | 8.57 | 8.83 | 8.83 | -1.67% | 54,220 |
| Feb 12, 2026 | 8.99 | 9.10 | 8.83 | 8.98 | 8.98 | - | 424,715 |
| Feb 11, 2026 | 9.15 | 9.15 | 8.65 | 8.98 | 8.98 | -0.44% | 496,421 |
| Feb 10, 2026 | 8.75 | 9.10 | 8.65 | 9.02 | 9.02 | 2.15% | 1,117,677 |
| Feb 9, 2026 | 8.90 | 8.90 | 8.46 | 8.83 | 8.83 | 0.46% | 360,631 |
| Feb 6, 2026 | 8.70 | 8.90 | 8.47 | 8.79 | 8.79 | 0.23% | 197,750 |
| Feb 5, 2026 | 9.00 | 9.15 | 8.45 | 8.77 | 8.77 | 0.80% | 293,216 |
| Feb 4, 2026 | 8.11 | 8.75 | 8.11 | 8.70 | 8.70 | 4.69% | 717,436 |
| Feb 3, 2026 | 8.15 | 8.50 | 8.15 | 8.31 | 8.31 | 0.12% | 572,336 |
| Feb 2, 2026 | 8.07 | 8.39 | 8.07 | 8.30 | 8.30 | 1.22% | 417,283 |
| Feb 1, 2026 | 8.04 | 8.51 | 8.00 | 8.20 | 8.20 | -1.68% | 405,248 |
| Jan 30, 2026 | 8.36 | 8.36 | 8.15 | 8.34 | 8.34 | 0.12% | 71,422 |
| Jan 29, 2026 | 8.20 | 8.55 | 8.06 | 8.33 | 8.33 | 2.08% | 188,835 |
| Jan 28, 2026 | 8.13 | 8.39 | 8.07 | 8.16 | 8.16 | 0.37% | 41,263 |
| Jan 27, 2026 | 8.16 | 8.30 | 8.02 | 8.13 | 8.13 | -0.37% | 94,964 |
| Jan 23, 2026 | 8.30 | 8.45 | 8.10 | 8.16 | 8.16 | -1.69% | 66,514 |
| Jan 22, 2026 | 8.50 | 8.65 | 8.23 | 8.30 | 8.30 | -1.07% | 115,025 |
| Jan 21, 2026 | 8.26 | 8.88 | 8.26 | 8.39 | 8.39 | -1.06% | 85,972 |
| Jan 20, 2026 | 8.89 | 8.89 | 8.35 | 8.48 | 8.48 | -2.64% | 128,676 |
| Jan 19, 2026 | 8.90 | 9.40 | 8.60 | 8.71 | 8.71 | 4.44% | 872,295 |
| Jan 16, 2026 | 8.20 | 8.50 | 8.13 | 8.34 | 8.34 | 0.36% | 40,223 |
| Jan 14, 2026 | 8.25 | 8.60 | 8.20 | 8.31 | 8.31 | -1.31% | 103,798 |
| Jan 13, 2026 | 8.72 | 8.86 | 8.29 | 8.42 | 8.42 | -3.44% | 97,001 |
| Jan 12, 2026 | 8.20 | 9.20 | 6.82 | 8.72 | 8.72 | 6.08% | 763,385 |
| Jan 9, 2026 | 8.37 | 8.40 | 8.11 | 8.22 | 8.22 | -4.42% | 79,383 |
| Jan 8, 2026 | 8.89 | 8.89 | 8.51 | 8.60 | 8.40 | -1.38% | 126,240 |
| Jan 7, 2026 | 8.80 | 8.89 | 8.56 | 8.72 | 8.52 | 1.99% | 223,405 |
| Jan 6, 2026 | 8.13 | 8.77 | 8.13 | 8.55 | 8.35 | 7.01% | 412,783 |
| Jan 5, 2026 | 8.02 | 8.20 | 7.96 | 7.99 | 7.80 | -2.08% | 80,889 |
| Jan 2, 2026 | 8.00 | 8.30 | 8.00 | 8.16 | 7.97 | 1.87% | 26,972 |
| Jan 1, 2026 | 8.10 | 8.16 | 7.98 | 8.01 | 7.82 | 0.12% | 48,656 |
| Dec 31, 2025 | 8.02 | 8.17 | 7.98 | 8.00 | 7.81 | -0.25% | 21,116 |
| Dec 30, 2025 | 8.02 | 8.18 | 7.95 | 8.02 | 7.83 | -0.74% | 34,237 |
| Dec 29, 2025 | 8.12 | 8.25 | 8.06 | 8.08 | 7.89 | -0.49% | 52,345 |
| Dec 26, 2025 | 8.27 | 8.27 | 8.12 | 8.12 | 7.93 | - | 17,260 |