Variman Global Enterprises Limited (BOM:540570)
India · Delayed Price · Currency is INR 5.14
+0.24 (4.90%)
At close: Sep 3, 2026
BOM:540570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 828,372 |
| 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 |
| 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 |