Variman Global Enterprises Limited (BOM:540570)
India · Delayed Price · Currency is INR 4.120
-0.130 (-3.06%)
At close: Nov 9, 2026
BOM:540570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.25 | 4.28 | 4.07 | 4.12 | 4.12 | -3.06% | 14,764 |
| Nov 8, 2026 | 4.15 | 4.35 | 4.01 | 4.25 | 4.25 | 4.42% | 14,274 |
| Nov 6, 2026 | 4.24 | 4.39 | 4.03 | 4.07 | 4.07 | -1.45% | 99,632 |
| Nov 5, 2026 | 4.19 | 4.24 | 3.87 | 4.13 | 4.13 | 4.03% | 211,771 |
| Nov 4, 2026 | 4.25 | 4.48 | 3.85 | 3.97 | 3.97 | -6.59% | 375,404 |
| Nov 3, 2026 | 4.15 | 4.50 | 4.15 | 4.25 | 4.25 | - | 15,864 |
| Nov 2, 2026 | 4.22 | 4.27 | 4.03 | 4.25 | 4.25 | -2.52% | 168,700 |
| Oct 30, 2026 | 4.80 | 5.10 | 4.36 | 4.36 | 4.36 | -9.92% | 271,727 |
| Oct 29, 2026 | 4.69 | 5.06 | 4.69 | 4.84 | 4.84 | 5.22% | 285,988 |
| Oct 28, 2026 | 4.19 | 4.60 | 4.13 | 4.60 | 4.60 | 9.79% | 138,947 |
| Oct 27, 2026 | 4.00 | 4.19 | 3.81 | 4.19 | 4.19 | 9.97% | 217,590 |
| Oct 26, 2026 | 3.85 | 4.12 | 3.66 | 3.81 | 3.81 | -1.04% | 74,010 |
| Oct 23, 2026 | 4.39 | 4.39 | 3.75 | 3.85 | 3.85 | -5.64% | 338,614 |
| Oct 22, 2026 | 4.12 | 4.43 | 3.78 | 4.08 | 4.08 | 0.99% | 201,034 |
| Oct 21, 2026 | 4.32 | 4.56 | 3.89 | 4.04 | 4.04 | -6.48% | 174,833 |
| Oct 19, 2026 | 4.78 | 4.78 | 4.10 | 4.32 | 4.32 | -4.42% | 125,373 |
| Oct 16, 2026 | 4.61 | 4.78 | 4.37 | 4.52 | 4.52 | -1.53% | 126,093 |
| Oct 15, 2026 | 4.27 | 4.80 | 4.27 | 4.59 | 4.59 | 0.22% | 193,391 |
| Oct 14, 2026 | 4.65 | 4.65 | 4.43 | 4.58 | 4.58 | -1.51% | 146,483 |
| Oct 13, 2026 | 4.80 | 4.89 | 4.50 | 4.65 | 4.65 | -3.12% | 157,263 |
| Oct 12, 2026 | 4.77 | 5.05 | 4.65 | 4.80 | 4.80 | 0.63% | 676,674 |
| Oct 9, 2026 | 4.94 | 4.94 | 4.58 | 4.77 | 4.77 | -0.42% | 61,290 |
| Oct 8, 2026 | 4.46 | 5.03 | 4.46 | 4.79 | 4.79 | 2.79% | 48,173 |
| Oct 7, 2026 | 4.86 | 4.86 | 4.60 | 4.66 | 4.66 | -2.10% | 23,835 |
| Oct 6, 2026 | 4.74 | 4.97 | 4.68 | 4.76 | 4.76 | -2.06% | 45,203 |
| Oct 5, 2026 | 4.90 | 5.00 | 4.70 | 4.86 | 4.86 | 0.41% | 148,187 |
| Oct 1, 2026 | 5.00 | 5.00 | 4.76 | 4.84 | 4.84 | -1.63% | 54,413 |
| Sep 30, 2026 | 5.05 | 5.07 | 4.81 | 4.92 | 4.92 | -0.61% | 176,867 |
| 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 |