Viram Suvarn Limited (BOM:540252)
India · Delayed Price · Currency is INR 10.22
+0.17 (1.69%)
At close: Sep 11, 2026
Viram Suvarn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 10.05 | 10.37 | 9.91 | 10.22 | 10.22 | 1.69% | 223,511 |
| Sep 10, 2026 | 10.45 | 10.50 | 9.98 | 10.05 | 10.05 | -2.62% | 427,905 |
| Sep 9, 2026 | 10.22 | 10.49 | 10.22 | 10.32 | 10.32 | -0.86% | 121,398 |
| Sep 8, 2026 | 10.11 | 10.69 | 10.11 | 10.41 | 10.41 | 0.39% | 250,651 |
| Sep 7, 2026 | 10.22 | 10.74 | 9.60 | 10.37 | 10.37 | - | 317,607 |
| Sep 4, 2026 | 10.31 | 10.48 | 10.07 | 10.37 | 10.37 | 0.58% | 309,293 |
| Sep 3, 2026 | 9.98 | 10.38 | 9.94 | 10.31 | 10.31 | 2.79% | 205,483 |
| Sep 2, 2026 | 10.10 | 10.11 | 9.80 | 10.03 | 10.03 | -0.30% | 199,160 |
| Sep 1, 2026 | 10.02 | 10.20 | 9.95 | 10.06 | 10.06 | 0.40% | 232,719 |
| Aug 31, 2026 | 10.05 | 10.22 | 9.81 | 10.02 | 10.02 | -1.86% | 194,042 |
| Aug 28, 2026 | 10.17 | 10.29 | 10.03 | 10.21 | 10.21 | 0.39% | 90,106 |
| Aug 27, 2026 | 10.27 | 10.41 | 10.07 | 10.17 | 10.17 | -0.97% | 96,032 |
| Aug 26, 2026 | 10.15 | 10.36 | 9.72 | 10.27 | 10.27 | 1.99% | 591,339 |
| Aug 25, 2026 | 9.72 | 10.21 | 9.72 | 10.07 | 10.07 | 0.10% | 243,582 |
| Aug 24, 2026 | 10.00 | 10.25 | 9.90 | 10.06 | 10.06 | 0.60% | 368,327 |
| Aug 21, 2026 | 10.32 | 10.49 | 9.90 | 10.00 | 10.00 | -3.10% | 273,334 |
| Aug 20, 2026 | 10.30 | 10.40 | 10.06 | 10.32 | 10.32 | 0.29% | 286,283 |
| Aug 19, 2026 | 10.30 | 10.45 | 9.52 | 10.29 | 10.29 | 0.10% | 381,251 |
| Aug 18, 2026 | 10.40 | 10.58 | 10.00 | 10.28 | 10.28 | 1.18% | 388,043 |
| Aug 17, 2026 | 8.60 | 10.29 | 8.60 | 10.16 | 10.16 | 18.41% | 1,326,991 |
| Aug 14, 2026 | 8.68 | 8.85 | 8.45 | 8.58 | 8.58 | -0.69% | 250,517 |
| Aug 13, 2026 | 10.10 | 10.19 | 8.22 | 8.64 | 8.64 | -12.20% | 906,547 |
| Aug 12, 2026 | 10.40 | 10.60 | 9.75 | 9.84 | 9.84 | -5.38% | 173,691 |
| Aug 11, 2026 | 10.39 | 10.44 | 9.71 | 10.40 | 10.40 | 0.97% | 149,512 |
| Aug 10, 2026 | 10.29 | 10.60 | 9.38 | 10.30 | 10.30 | -0.96% | 223,482 |
| Aug 7, 2026 | 9.90 | 10.49 | 9.81 | 10.40 | 10.40 | 5.05% | 539,831 |
| Aug 6, 2026 | 10.37 | 10.37 | 9.52 | 9.90 | 9.90 | -1.98% | 310,146 |
| Aug 5, 2026 | 10.31 | 10.75 | 9.95 | 10.10 | 10.10 | -2.04% | 93,949 |
| Aug 4, 2026 | 10.71 | 10.87 | 10.10 | 10.31 | 10.31 | -3.73% | 126,108 |
| Aug 3, 2026 | 10.99 | 10.99 | 10.66 | 10.71 | 10.71 | -1.38% | 64,464 |
| Jul 31, 2026 | 10.80 | 10.96 | 10.52 | 10.86 | 10.86 | 0.56% | 56,976 |
| Jul 30, 2026 | 10.95 | 11.06 | 10.70 | 10.80 | 10.80 | 0.09% | 146,513 |
| Jul 29, 2026 | 9.86 | 11.24 | 9.86 | 10.79 | 10.79 | 8.44% | 329,036 |
| Jul 28, 2026 | 10.05 | 10.05 | 9.84 | 9.95 | 9.95 | -0.10% | 69,173 |
| Jul 27, 2026 | 9.95 | 9.99 | 9.83 | 9.96 | 9.96 | -0.20% | 115,909 |
| Jul 24, 2026 | 9.83 | 10.00 | 9.83 | 9.98 | 9.98 | -0.20% | 41,433 |
| Jul 23, 2026 | 10.03 | 10.16 | 9.83 | 10.00 | 10.00 | -0.50% | 173,688 |
| Jul 22, 2026 | 9.83 | 10.19 | 9.83 | 10.05 | 10.05 | 1.11% | 388,765 |
| Jul 21, 2026 | 9.85 | 10.06 | 9.85 | 9.94 | 9.94 | -0.30% | 80,211 |
| Jul 20, 2026 | 9.95 | 10.20 | 9.41 | 9.97 | 9.97 | -1.09% | 142,578 |
| Jul 17, 2026 | 9.86 | 10.15 | 9.86 | 10.08 | 10.08 | - | 378,670 |
| Jul 16, 2026 | 9.93 | 10.10 | 9.78 | 10.08 | 10.08 | 1.31% | 263,643 |
| Jul 15, 2026 | 10.05 | 10.29 | 9.88 | 9.95 | 9.95 | -1.29% | 319,715 |
| Jul 14, 2026 | 9.92 | 10.26 | 9.92 | 10.08 | 10.08 | -0.10% | 66,088 |
| Jul 13, 2026 | 10.06 | 10.41 | 10.01 | 10.09 | 10.09 | 0.30% | 191,657 |
| Jul 10, 2026 | 10.03 | 10.45 | 9.74 | 10.06 | 10.06 | 0.40% | 711,201 |
| Jul 9, 2026 | 9.98 | 10.59 | 9.40 | 10.02 | 10.02 | 6.48% | 1,294,858 |
| Jul 8, 2026 | 10.01 | 10.32 | 9.05 | 9.41 | 9.41 | -7.75% | 507,273 |
| Jul 7, 2026 | 10.97 | 11.01 | 9.92 | 10.20 | 10.20 | -4.23% | 323,838 |
| Jul 6, 2026 | 10.75 | 11.19 | 10.59 | 10.65 | 10.65 | -0.47% | 528,088 |