Variman Global Enterprises Limited (BOM:540570)
India · Delayed Price · Currency is INR 5.08
-0.35 (-6.45%)
At close: Jan 14, 2026
BOM:540570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.10 | 5.25 | 5.05 | 5.16 | 5.16 | 0.78% | 25,948 |
| Jan 22, 2026 | 5.07 | 5.38 | 4.92 | 5.12 | 5.12 | -0.19% | 72,425 |
| Jan 21, 2026 | 5.39 | 5.50 | 5.06 | 5.13 | 5.13 | -3.57% | 281,925 |
| Jan 20, 2026 | 5.84 | 5.86 | 5.32 | 5.32 | 5.32 | -4.83% | 274,378 |
| Jan 19, 2026 | 5.53 | 5.59 | 5.47 | 5.59 | 5.59 | 4.88% | 213,497 |
| Jan 16, 2026 | 5.18 | 5.33 | 5.18 | 5.33 | 5.33 | 4.92% | 195,599 |
| Jan 14, 2026 | 5.30 | 5.33 | 4.95 | 5.08 | 5.08 | -6.45% | 393,980 |
| Jan 13, 2026 | 5.82 | 5.95 | 5.41 | 5.43 | 5.43 | -9.65% | 883,057 |
| Jan 12, 2026 | 7.01 | 7.01 | 6.01 | 6.01 | 6.01 | -9.90% | 540,198 |
| Jan 9, 2026 | 6.79 | 6.79 | 6.50 | 6.67 | 6.67 | 0.15% | 78,843 |
| Jan 8, 2026 | 6.52 | 6.82 | 6.52 | 6.66 | 6.66 | 2.15% | 54,333 |
| Jan 7, 2026 | 6.42 | 6.73 | 6.37 | 6.52 | 6.52 | 3.00% | 97,894 |
| Jan 6, 2026 | 6.56 | 6.56 | 6.10 | 6.33 | 6.33 | -3.51% | 317,111 |
| Jan 5, 2026 | 6.99 | 6.99 | 6.06 | 6.56 | 6.56 | -0.61% | 149,107 |
| Jan 2, 2026 | 6.52 | 6.82 | 6.52 | 6.60 | 6.60 | -0.90% | 89,452 |
| Jan 1, 2026 | 6.54 | 6.98 | 6.54 | 6.66 | 6.66 | 0.76% | 77,627 |
| Dec 31, 2025 | 6.97 | 6.97 | 6.55 | 6.61 | 6.61 | -1.34% | 169,867 |
| Dec 30, 2025 | 7.08 | 7.08 | 6.63 | 6.70 | 6.70 | -2.90% | 369,274 |
| Dec 29, 2025 | 6.90 | 7.14 | 6.67 | 6.90 | 6.90 | -0.86% | 113,458 |
| Dec 26, 2025 | 7.19 | 7.19 | 6.50 | 6.96 | 6.96 | 2.05% | 213,173 |
| Dec 24, 2025 | 7.28 | 7.65 | 6.66 | 6.82 | 6.82 | -7.84% | 971,548 |
| Dec 23, 2025 | 7.55 | 7.90 | 7.35 | 7.40 | 7.40 | -3.01% | 116,690 |
| Dec 22, 2025 | 7.94 | 7.99 | 7.35 | 7.63 | 7.63 | -1.93% | 72,838 |
| Dec 19, 2025 | 7.99 | 7.99 | 7.42 | 7.78 | 7.78 | 1.57% | 188,450 |
| Dec 18, 2025 | 7.32 | 7.98 | 7.32 | 7.66 | 7.66 | 4.08% | 79,057 |
| Dec 17, 2025 | 7.88 | 7.88 | 7.30 | 7.36 | 7.36 | -0.81% | 103,295 |
| Dec 16, 2025 | 7.66 | 7.66 | 7.21 | 7.42 | 7.42 | -2.37% | 93,406 |
| Dec 15, 2025 | 7.95 | 7.95 | 7.42 | 7.60 | 7.60 | -4.76% | 148,429 |
| Dec 12, 2025 | 8.36 | 8.36 | 7.32 | 7.98 | 7.98 | 5.00% | 903,518 |
| Dec 11, 2025 | 7.39 | 7.60 | 6.55 | 7.60 | 7.60 | 9.99% | 308,019 |
| Dec 10, 2025 | 7.00 | 7.00 | 6.56 | 6.91 | 6.91 | 0.73% | 37,157 |
| Dec 9, 2025 | 6.83 | 7.00 | 6.55 | 6.86 | 6.86 | -1.29% | 89,800 |
| Dec 8, 2025 | 7.09 | 7.09 | 6.72 | 6.95 | 6.95 | 0.14% | 84,471 |
| Dec 5, 2025 | 6.91 | 7.10 | 6.66 | 6.94 | 6.94 | 0.43% | 70,533 |
| Dec 4, 2025 | 7.38 | 7.38 | 6.75 | 6.91 | 6.91 | -1.99% | 208,669 |
| Dec 3, 2025 | 7.00 | 7.25 | 6.82 | 7.05 | 7.05 | 1.73% | 80,160 |
| Dec 2, 2025 | 6.82 | 7.18 | 6.68 | 6.93 | 6.93 | -0.72% | 344,120 |
| Dec 1, 2025 | 7.54 | 7.54 | 6.93 | 6.98 | 6.98 | -4.25% | 484,823 |
| Nov 28, 2025 | 7.35 | 7.50 | 7.15 | 7.29 | 7.29 | -0.82% | 98,515 |
| Nov 27, 2025 | 7.50 | 7.50 | 6.86 | 7.35 | 7.35 | 1.80% | 938,069 |
| Nov 26, 2025 | 6.98 | 7.46 | 6.98 | 7.22 | 7.22 | 1.55% | 121,700 |
| Nov 25, 2025 | 7.48 | 7.60 | 7.11 | 7.11 | 7.11 | -4.95% | 1,103,588 |
| Nov 24, 2025 | 8.14 | 8.14 | 7.48 | 7.48 | 7.48 | -4.96% | 159,260 |
| Nov 21, 2025 | 8.17 | 8.48 | 7.79 | 7.87 | 7.87 | -3.08% | 211,728 |
| Nov 20, 2025 | 8.09 | 8.12 | 7.93 | 8.12 | 8.12 | 4.91% | 252,398 |
| Nov 19, 2025 | 7.59 | 7.74 | 7.50 | 7.74 | 7.74 | 4.88% | 372,404 |
| Nov 18, 2025 | 7.49 | 7.56 | 7.25 | 7.38 | 7.38 | 0.96% | 103,068 |
| Nov 17, 2025 | 7.68 | 7.68 | 7.15 | 7.31 | 7.31 | -0.54% | 204,748 |
| Nov 14, 2025 | 7.49 | 7.58 | 7.12 | 7.35 | 7.35 | 1.80% | 214,987 |
| Nov 13, 2025 | 7.19 | 7.60 | 7.00 | 7.22 | 7.22 | -0.28% | 313,046 |