Variman Global Enterprises Limited (BOM:540570)
India · Delayed Price · Currency is INR 4.870
-0.080 (-1.62%)
At close: May 12, 2026
BOM:540570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 5.07 | 5.19 | 4.75 | 4.75 | 4.75 | -5.00% | 103,537 |
| May 4, 2026 | 4.85 | 5.07 | 4.83 | 5.00 | 5.00 | 3.52% | 80,805 |
| Apr 30, 2026 | 4.83 | 4.83 | 4.57 | 4.83 | 4.83 | 5.00% | 114,903 |
| Apr 29, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.96% | 77,519 |
| Apr 28, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -4.91% | 35,977 |
| Apr 27, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -4.86% | 22,285 |
| Apr 24, 2026 | 5.75 | 5.86 | 5.35 | 5.35 | 5.35 | -4.97% | 988,662 |
| Apr 23, 2026 | 5.55 | 5.63 | 5.39 | 5.63 | 5.63 | 4.84% | 375,270 |
| Apr 22, 2026 | 5.20 | 5.37 | 5.15 | 5.37 | 5.37 | 4.88% | 783,990 |
| 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 |