Variman Global Enterprises Limited (BOM:540570)
India · Delayed Price · Currency is INR 4.470
-0.230 (-4.89%)
At close: Jul 16, 2026
BOM:540570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 4.70 | 4.93 | 4.47 | 4.47 | 4.47 | -4.89% | 347,971 |
| Jul 15, 2026 | 4.52 | 4.70 | 4.47 | 4.70 | 4.70 | 4.91% | 197,575 |
| Jul 14, 2026 | 4.27 | 4.60 | 4.23 | 4.48 | 4.48 | 0.67% | 143,332 |
| Jul 13, 2026 | 4.48 | 4.48 | 4.16 | 4.45 | 4.45 | 3.49% | 351,075 |
| Jul 10, 2026 | 4.01 | 4.33 | 4.01 | 4.30 | 4.30 | 4.12% | 124,137 |
| Jul 9, 2026 | 3.99 | 4.18 | 3.99 | 4.13 | 4.13 | 3.51% | 90,284 |
| Jul 8, 2026 | 4.17 | 4.34 | 3.98 | 3.99 | 3.99 | -4.55% | 194,991 |
| Jul 7, 2026 | 4.21 | 4.37 | 4.18 | 4.18 | 4.18 | -4.78% | 129,349 |
| Jul 6, 2026 | 4.40 | 4.42 | 4.00 | 4.39 | 4.39 | 4.28% | 300,349 |
| Jul 3, 2026 | 4.48 | 4.48 | 4.13 | 4.21 | 4.21 | -1.86% | 95,814 |
| Jul 2, 2026 | 4.00 | 4.29 | 3.97 | 4.29 | 4.29 | 4.89% | 237,563 |
| Jul 1, 2026 | 3.98 | 4.09 | 3.90 | 4.09 | 4.09 | 4.87% | 201,765 |
| Jun 30, 2026 | 3.90 | 3.99 | 3.81 | 3.90 | 3.90 | -2.74% | 138,594 |
| Jun 29, 2026 | 4.40 | 4.40 | 3.99 | 4.01 | 4.01 | -4.52% | 117,878 |
| Jun 25, 2026 | 4.35 | 4.35 | 4.05 | 4.20 | 4.20 | -1.41% | 80,259 |
| Jun 24, 2026 | 4.24 | 4.39 | 4.03 | 4.26 | 4.26 | 0.47% | 146,070 |
| Jun 23, 2026 | 4.20 | 4.24 | 3.90 | 4.24 | 4.24 | 4.95% | 174,180 |
| Jun 22, 2026 | 4.00 | 4.04 | 3.85 | 4.04 | 4.04 | 4.94% | 240,200 |
| Jun 19, 2026 | 3.73 | 3.88 | 3.60 | 3.85 | 3.85 | 4.05% | 139,923 |
| Jun 18, 2026 | 3.72 | 3.75 | 3.56 | 3.70 | 3.70 | -0.54% | 125,506 |
| Jun 17, 2026 | 3.86 | 3.98 | 3.68 | 3.72 | 3.72 | -3.12% | 209,322 |
| Jun 16, 2026 | 3.98 | 4.04 | 3.83 | 3.84 | 3.84 | -2.04% | 64,148 |
| Jun 15, 2026 | 4.05 | 4.09 | 3.77 | 3.92 | 3.92 | 0.51% | 120,610 |
| Jun 12, 2026 | 3.89 | 4.05 | 3.89 | 3.90 | 3.90 | 0.26% | 64,123 |
| Jun 11, 2026 | 4.05 | 4.05 | 3.83 | 3.89 | 3.89 | -2.75% | 65,495 |
| Jun 10, 2026 | 3.78 | 4.05 | 3.78 | 4.00 | 4.00 | 3.63% | 40,184 |
| Jun 9, 2026 | 3.80 | 3.88 | 3.60 | 3.86 | 3.86 | 4.32% | 75,804 |
| Jun 8, 2026 | 3.94 | 3.98 | 3.63 | 3.70 | 3.70 | -2.63% | 105,312 |
| Jun 5, 2026 | 3.76 | 3.83 | 3.76 | 3.80 | 3.80 | 1.06% | 57,415 |
| Jun 4, 2026 | 3.92 | 3.99 | 3.76 | 3.76 | 3.76 | -4.81% | 207,879 |
| Jun 3, 2026 | 3.99 | 4.03 | 3.74 | 3.95 | 3.95 | 0.77% | 84,992 |
| Jun 2, 2026 | 4.10 | 4.18 | 3.90 | 3.92 | 3.92 | -4.39% | 173,715 |
| Jun 1, 2026 | 4.28 | 4.29 | 3.95 | 4.10 | 4.10 | -1.20% | 136,275 |
| May 29, 2026 | 4.37 | 4.37 | 4.03 | 4.15 | 4.15 | -0.48% | 114,000 |
| May 27, 2026 | 4.48 | 4.48 | 4.14 | 4.17 | 4.17 | -4.14% | 249,122 |
| May 26, 2026 | 4.44 | 4.44 | 4.25 | 4.35 | 4.35 | -0.23% | 51,180 |
| May 25, 2026 | 4.28 | 4.60 | 4.25 | 4.36 | 4.36 | -2.46% | 91,247 |
| May 22, 2026 | 4.32 | 4.56 | 4.14 | 4.47 | 4.47 | 2.76% | 235,733 |
| May 21, 2026 | 4.49 | 4.50 | 4.25 | 4.35 | 4.35 | -0.46% | 56,232 |
| May 20, 2026 | 4.60 | 4.74 | 4.30 | 4.37 | 4.37 | -3.32% | 70,639 |
| May 19, 2026 | 4.50 | 4.70 | 4.31 | 4.52 | 4.52 | -0.22% | 103,334 |
| May 18, 2026 | 4.81 | 4.81 | 4.37 | 4.53 | 4.53 | -1.31% | 55,351 |
| May 15, 2026 | 4.89 | 4.89 | 4.58 | 4.59 | 4.59 | -4.18% | 90,266 |
| May 14, 2026 | 4.85 | 5.00 | 4.75 | 4.79 | 4.79 | -2.44% | 54,605 |
| May 13, 2026 | 4.99 | 5.00 | 4.70 | 4.91 | 4.91 | 0.82% | 29,406 |
| May 12, 2026 | 5.09 | 5.19 | 4.72 | 4.87 | 4.87 | -1.62% | 61,588 |
| May 11, 2026 | 4.87 | 5.11 | 4.65 | 4.95 | 4.95 | 1.64% | 67,019 |
| May 8, 2026 | 4.93 | 5.10 | 4.70 | 4.87 | 4.87 | -0.61% | 62,764 |
| May 7, 2026 | 4.68 | 4.93 | 4.52 | 4.90 | 4.90 | 4.26% | 67,138 |
| May 6, 2026 | 4.84 | 4.97 | 4.60 | 4.70 | 4.70 | -1.05% | 163,418 |