Variman Global Enterprises Limited (BOM:540570)
India · Delayed Price · Currency is INR 4.950
-0.110 (-2.17%)
At close: Sep 29, 2026
BOM:540570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 4.96 | 5.24 | 4.85 | 4.95 | 4.95 | -2.17% | 295,591 |
| Sep 28, 2026 | 5.14 | 5.25 | 4.89 | 5.06 | 5.06 | -1.56% | 301,059 |
| Sep 25, 2026 | 5.13 | 5.25 | 4.95 | 5.14 | 5.14 | 0.78% | 114,721 |
| Sep 24, 2026 | 4.81 | 5.14 | 4.76 | 5.10 | 5.10 | 3.66% | 196,365 |
| Sep 23, 2026 | 5.06 | 5.19 | 4.75 | 4.92 | 4.92 | -1.01% | 309,265 |
| Sep 22, 2026 | 4.83 | 5.07 | 4.61 | 4.97 | 4.97 | 2.90% | 242,908 |
| Sep 21, 2026 | 5.10 | 5.20 | 4.82 | 4.83 | 4.83 | -4.73% | 228,836 |
| Sep 18, 2026 | 4.95 | 5.20 | 4.90 | 5.07 | 5.07 | 1.81% | 56,354 |
| Sep 17, 2026 | 5.08 | 5.08 | 4.75 | 4.98 | 4.98 | 2.05% | 41,886 |
| Sep 16, 2026 | 4.66 | 5.08 | 4.66 | 4.88 | 4.88 | 0.41% | 322,955 |
| Sep 15, 2026 | 5.30 | 5.30 | 4.86 | 4.86 | 4.86 | -4.89% | 358,821 |
| Sep 11, 2026 | 4.93 | 5.11 | 4.83 | 5.11 | 5.11 | 4.93% | 384,453 |
| Sep 10, 2026 | 4.41 | 4.87 | 4.41 | 4.87 | 4.87 | 4.96% | 336,474 |
| Sep 9, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -4.92% | 49,914 |
| Sep 8, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -4.87% | 126,155 |
| Sep 7, 2026 | 5.64 | 5.64 | 5.13 | 5.13 | 5.13 | -4.82% | 399,003 |
| Sep 4, 2026 | 5.39 | 5.39 | 4.89 | 5.39 | 5.39 | 4.86% | 1,471,520 |
| Sep 3, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 4.90% | 353,923 |
| Sep 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.93% | 146,865 |
| Sep 1, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.94% | 58,427 |
| Aug 31, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 4.95% | 71,900 |
| Aug 28, 2026 | 4.04 | 4.24 | 4.04 | 4.24 | 4.24 | 4.95% | 74,338 |
| Aug 27, 2026 | 4.02 | 4.39 | 3.99 | 4.04 | 4.04 | -3.58% | 2,394,249 |
| Aug 26, 2026 | 4.41 | 4.41 | 4.19 | 4.19 | 4.19 | -4.99% | 987,769 |
| Aug 25, 2026 | 4.63 | 4.67 | 4.40 | 4.41 | 4.41 | -4.75% | 1,075,581 |
| Aug 24, 2026 | 5.11 | 5.11 | 4.63 | 4.63 | 4.63 | -4.93% | 828,375 |
| Aug 21, 2026 | 4.89 | 5.05 | 4.63 | 4.87 | 4.87 | 1.25% | 175,214 |
| Aug 20, 2026 | 5.05 | 5.31 | 4.81 | 4.81 | 4.81 | -4.94% | 601,415 |
| Aug 19, 2026 | 5.40 | 5.40 | 5.02 | 5.06 | 5.06 | -4.17% | 77,932 |
| Aug 18, 2026 | 5.33 | 5.45 | 5.28 | 5.28 | 5.28 | -4.86% | 317,015 |
| Aug 17, 2026 | 5.81 | 5.81 | 5.55 | 5.55 | 5.55 | -2.63% | 142,451 |
| Aug 14, 2026 | 6.02 | 6.02 | 5.47 | 5.70 | 5.70 | -0.87% | 1,006,304 |
| Aug 13, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 4.93% | 495,333 |
| Aug 12, 2026 | 5.23 | 5.49 | 5.23 | 5.48 | 5.48 | 4.78% | 258,010 |
| Aug 11, 2026 | 5.22 | 5.23 | 5.13 | 5.23 | 5.23 | 4.81% | 777,187 |
| Aug 10, 2026 | 4.99 | 5.00 | 4.54 | 4.99 | 4.99 | 4.61% | 1,048,025 |
| Aug 7, 2026 | 4.76 | 4.77 | 4.70 | 4.77 | 4.77 | 4.84% | 251,600 |
| Aug 6, 2026 | 4.55 | 4.55 | 4.43 | 4.55 | 4.55 | 4.84% | 179,371 |
| Aug 5, 2026 | 4.33 | 4.34 | 4.30 | 4.34 | 4.34 | 4.83% | 59,151 |
| Aug 4, 2026 | 3.95 | 4.14 | 3.86 | 4.14 | 4.14 | 4.81% | 216,157 |
| Aug 3, 2026 | 3.69 | 3.95 | 3.69 | 3.95 | 3.95 | 4.77% | 1,026,215 |
| Jul 31, 2026 | 3.83 | 3.87 | 3.70 | 3.77 | 3.77 | -0.26% | 983,553 |
| Jul 30, 2026 | 3.88 | 3.95 | 3.62 | 3.78 | 3.78 | -0.53% | 117,392 |
| Jul 29, 2026 | 4.14 | 4.14 | 3.80 | 3.80 | 3.80 | -5.00% | 197,938 |
| Jul 28, 2026 | 4.27 | 4.27 | 3.98 | 4.00 | 4.00 | -3.38% | 87,667 |
| Jul 27, 2026 | 4.28 | 4.32 | 4.08 | 4.14 | 4.14 | -2.13% | 33,605 |
| Jul 24, 2026 | 4.38 | 4.38 | 4.03 | 4.23 | 4.23 | -0.24% | 144,992 |
| Jul 23, 2026 | 4.37 | 4.37 | 4.21 | 4.24 | 4.24 | -3.42% | 34,110 |
| Jul 22, 2026 | 4.46 | 4.53 | 4.31 | 4.39 | 4.39 | -3.09% | 75,001 |
| Jul 21, 2026 | 4.44 | 4.54 | 4.20 | 4.53 | 4.53 | 4.14% | 40,847 |