Variman Global Enterprises Limited (BOM:540570)
India · Delayed Price · Currency is INR 5.23
+0.24 (4.81%)
At close: Aug 11, 2026
BOM:540570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 4.14 | 4.54 | 4.14 | 4.35 | 4.35 | - | 161,933 |
| Jul 17, 2026 | 4.30 | 4.45 | 4.25 | 4.35 | 4.35 | -2.68% | 135,989 |
| 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 |