Variman Global Enterprises Limited (BOM:540570)
India · Delayed Price · Currency is INR 5.12
+0.24 (4.92%)
At close: Apr 21, 2026
BOM:540570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 5.12 | 5.12 | 5.00 | 5.12 | 5.12 | 4.92% | 454,153 |
| Apr 20, 2026 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | 4.95% | 164,365 |
| Apr 17, 2026 | 4.54 | 4.65 | 4.51 | 4.65 | 4.65 | 4.97% | 499,067 |
| Apr 16, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 4.98% | 40,146 |
| Apr 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.98% | 92,351 |
| Apr 13, 2026 | 4.02 | 4.02 | 3.84 | 4.02 | 4.02 | 4.96% | 551,720 |
| Apr 10, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 4.93% | 47,277 |
| Apr 9, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 4.89% | 37,929 |
| Apr 8, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 4.82% | 6,546 |
| Apr 7, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 4.73% | 10,622 |
| Apr 6, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 4.97% | 100,573 |
| Apr 2, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 4.86% | 35,941 |
| Apr 1, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 4.73% | 40,968 |
| Mar 30, 2026 | 2.99 | 2.99 | 2.75 | 2.75 | 2.75 | -4.84% | 266,987 |
| Mar 27, 2026 | 3.04 | 3.19 | 2.89 | 2.89 | 2.89 | -4.93% | 719,778 |
| Mar 25, 2026 | 3.16 | 3.16 | 3.04 | 3.04 | 3.04 | -4.70% | 433,589 |
| Mar 24, 2026 | 3.30 | 3.34 | 3.19 | 3.19 | 3.19 | -4.78% | 257,284 |
| Mar 23, 2026 | 3.48 | 3.48 | 3.35 | 3.35 | 3.35 | -4.83% | 278,356 |
| Mar 20, 2026 | 3.72 | 3.83 | 3.47 | 3.52 | 3.52 | -3.56% | 452,836 |
| Mar 19, 2026 | 3.90 | 3.98 | 3.65 | 3.65 | 3.65 | -4.95% | 229,015 |
| Mar 18, 2026 | 4.04 | 4.04 | 3.74 | 3.84 | 3.84 | -2.29% | 322,078 |
| Mar 17, 2026 | 4.14 | 4.14 | 3.81 | 3.93 | 3.93 | -1.26% | 92,965 |
| Mar 16, 2026 | 4.17 | 4.20 | 3.86 | 3.98 | 3.98 | -0.50% | 379,150 |
| Mar 13, 2026 | 3.67 | 4.03 | 3.65 | 4.00 | 4.00 | 4.17% | 278,008 |
| Mar 12, 2026 | 3.84 | 3.98 | 3.84 | 3.84 | 3.84 | -4.95% | 320,135 |
| Mar 11, 2026 | 4.34 | 4.45 | 4.04 | 4.04 | 4.04 | -4.94% | 527,034 |
| Mar 10, 2026 | 4.46 | 4.46 | 4.21 | 4.25 | 4.25 | -2.75% | 95,878 |
| 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 |