Variman Global Enterprises Limited (BOM:540570)
India · Delayed Price · Currency is INR 4.370
-0.230 (-5.00%)
At close: Mar 9, 2026
BOM:540570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.60 | 4.74 | 4.37 | 4.37 | 4.37 | -5.00% | 66,626 |
| Mar 6, 2026 | 4.40 | 4.68 | 4.40 | 4.60 | 4.60 | 0.66% | 58,904 |
| Mar 5, 2026 | 4.95 | 4.95 | 4.49 | 4.57 | 4.57 | -3.18% | 352,866 |
| Mar 4, 2026 | 4.68 | 4.87 | 4.41 | 4.72 | 4.72 | 1.72% | 153,509 |
| Mar 2, 2026 | 4.64 | 4.87 | 4.64 | 4.64 | 4.64 | -4.92% | 112,246 |
| Feb 27, 2026 | 5.10 | 5.10 | 4.74 | 4.88 | 4.88 | -2.01% | 380,823 |
| Feb 26, 2026 | 5.02 | 5.19 | 4.91 | 4.98 | 4.98 | -0.80% | 19,213 |
| Feb 25, 2026 | 5.25 | 5.25 | 4.91 | 5.02 | 5.02 | -1.95% | 47,585 |
| Feb 24, 2026 | 5.25 | 5.25 | 5.08 | 5.12 | 5.12 | 0.20% | 16,282 |
| Feb 23, 2026 | 5.07 | 5.39 | 5.07 | 5.11 | 5.11 | -1.16% | 79,027 |
| Feb 20, 2026 | 5.38 | 5.38 | 5.06 | 5.17 | 5.17 | -0.39% | 66,559 |
| Feb 19, 2026 | 5.29 | 5.29 | 4.90 | 5.19 | 5.19 | 2.17% | 169,025 |
| Feb 18, 2026 | 4.85 | 5.09 | 4.61 | 5.08 | 5.08 | 4.74% | 473,457 |
| Feb 17, 2026 | 5.10 | 5.10 | 4.84 | 4.85 | 4.85 | -4.72% | 355,806 |
| Feb 16, 2026 | 5.47 | 5.50 | 4.99 | 5.09 | 5.09 | -3.05% | 374,935 |
| Feb 13, 2026 | 5.18 | 5.25 | 4.93 | 5.25 | 5.25 | 5.00% | 206,577 |
| Feb 12, 2026 | 4.61 | 5.02 | 4.61 | 5.00 | 5.00 | 4.38% | 222,065 |
| Feb 11, 2026 | 4.57 | 4.79 | 4.57 | 4.79 | 4.79 | 4.81% | 370,339 |
| Feb 10, 2026 | 4.53 | 4.57 | 4.37 | 4.57 | 4.57 | 4.82% | 122,316 |
| Feb 9, 2026 | 4.35 | 4.52 | 4.18 | 4.36 | 4.36 | 0.93% | 119,243 |
| Feb 6, 2026 | 4.47 | 4.49 | 4.16 | 4.32 | 4.32 | 0.23% | 94,984 |
| Feb 5, 2026 | 4.74 | 4.74 | 4.30 | 4.31 | 4.31 | -4.65% | 600,461 |
| Feb 4, 2026 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | 4.87% | 129,882 |
| Feb 3, 2026 | 4.30 | 4.45 | 4.09 | 4.31 | 4.31 | 0.23% | 503,138 |
| Feb 2, 2026 | 4.51 | 4.62 | 4.30 | 4.30 | 4.30 | -4.87% | 218,005 |
| Feb 1, 2026 | 4.76 | 4.93 | 4.52 | 4.52 | 4.52 | -4.84% | 225,225 |
| Jan 30, 2026 | 4.91 | 4.95 | 4.75 | 4.75 | 4.75 | -4.81% | 547,418 |
| Jan 29, 2026 | 5.15 | 5.30 | 4.97 | 4.99 | 4.99 | -3.29% | 107,214 |
| Jan 28, 2026 | 5.44 | 5.44 | 5.06 | 5.16 | 5.16 | -1.34% | 116,237 |
| Jan 27, 2026 | 5.16 | 5.41 | 4.96 | 5.23 | 5.23 | 1.36% | 92,411 |
| 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 |