Varroc Engineering Limited (BOM:541578)
India · Delayed Price · Currency is INR 514.90
-11.85 (-2.25%)
At close: Mar 4, 2026
Varroc Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 519.05 | 520.25 | 506.50 | 511.00 | 511.00 | -0.76% | 3,811 |
| Mar 4, 2026 | 522.45 | 522.80 | 511.20 | 514.90 | 514.90 | -2.25% | 3,077 |
| Mar 2, 2026 | 530.00 | 538.75 | 519.50 | 526.75 | 526.75 | -2.65% | 3,428 |
| Feb 27, 2026 | 548.80 | 548.80 | 533.40 | 541.10 | 541.10 | -1.60% | 403,767 |
| Feb 26, 2026 | 551.50 | 555.45 | 548.55 | 549.90 | 549.90 | -0.28% | 2,405 |
| Feb 25, 2026 | 542.95 | 553.30 | 542.95 | 551.45 | 551.45 | 1.36% | 2,704 |
| Feb 24, 2026 | 544.85 | 547.35 | 534.80 | 544.05 | 544.05 | -1.32% | 1,307 |
| Feb 23, 2026 | 546.80 | 555.00 | 544.05 | 551.30 | 551.30 | 0.84% | 5,646 |
| Feb 20, 2026 | 558.00 | 558.00 | 541.70 | 546.70 | 546.70 | -1.58% | 3,178 |
| Feb 19, 2026 | 571.95 | 577.60 | 552.65 | 555.50 | 555.50 | -2.08% | 2,601 |
| Feb 18, 2026 | 562.05 | 567.50 | 561.05 | 567.30 | 567.30 | 1.35% | 1,602 |
| Feb 17, 2026 | 557.65 | 567.80 | 556.60 | 559.75 | 559.75 | -0.63% | 871 |
| Feb 16, 2026 | 563.00 | 569.95 | 555.65 | 563.30 | 563.30 | 0.64% | 3,223 |
| Feb 13, 2026 | 571.00 | 572.75 | 555.60 | 559.70 | 559.70 | -2.41% | 5,169 |
| Feb 12, 2026 | 574.50 | 575.70 | 568.00 | 573.55 | 573.55 | -0.15% | 3,013 |
| Feb 11, 2026 | 554.05 | 582.00 | 553.95 | 574.40 | 574.40 | 3.73% | 17,318 |
| Feb 10, 2026 | 559.40 | 566.15 | 552.65 | 553.75 | 553.75 | -0.69% | 2,679 |
| Feb 9, 2026 | 573.10 | 580.00 | 554.00 | 557.60 | 557.60 | -2.69% | 12,509 |
| Feb 6, 2026 | 567.70 | 590.50 | 563.35 | 573.00 | 573.00 | -1.47% | 6,825 |
| Feb 5, 2026 | 613.95 | 618.90 | 576.85 | 581.55 | 581.55 | -5.47% | 7,551 |
| Feb 4, 2026 | 585.40 | 629.45 | 585.40 | 615.20 | 615.20 | 6.03% | 22,432 |
| Feb 3, 2026 | 591.00 | 591.00 | 576.65 | 580.20 | 580.20 | 2.43% | 7,926 |
| Feb 2, 2026 | 557.80 | 575.85 | 554.60 | 566.45 | 566.45 | -1.19% | 2,820 |
| Feb 1, 2026 | 575.90 | 575.90 | 557.30 | 573.30 | 573.30 | -0.44% | 1,341 |
| Jan 30, 2026 | 547.00 | 580.95 | 546.40 | 575.85 | 575.85 | 4.94% | 5,457 |
| Jan 29, 2026 | 567.80 | 567.80 | 539.75 | 548.75 | 548.75 | -1.75% | 2,183 |
| Jan 28, 2026 | 550.15 | 560.50 | 544.00 | 558.55 | 558.55 | 1.53% | 2,139 |
| Jan 27, 2026 | 545.60 | 555.00 | 535.50 | 550.15 | 550.15 | -0.66% | 2,580 |
| Jan 23, 2026 | 547.95 | 558.95 | 545.70 | 553.80 | 553.80 | -1.66% | 1,959 |
| Jan 22, 2026 | 543.80 | 565.00 | 543.80 | 563.15 | 563.15 | 3.58% | 2,503 |
| Jan 21, 2026 | 528.70 | 547.30 | 518.30 | 543.70 | 543.70 | 1.80% | 15,830 |
| Jan 20, 2026 | 552.35 | 552.35 | 528.30 | 534.10 | 534.10 | -3.57% | 3,553 |
| Jan 19, 2026 | 551.05 | 558.50 | 548.00 | 553.85 | 553.85 | -1.42% | 4,435 |
| Jan 16, 2026 | 679.50 | 679.50 | 558.00 | 561.85 | 561.85 | -0.78% | 4,675 |
| Jan 14, 2026 | 565.80 | 570.60 | 564.55 | 566.25 | 566.25 | 0.10% | 3,239 |
| Jan 13, 2026 | 570.00 | 579.75 | 559.40 | 565.70 | 565.70 | -0.91% | 8,436 |
| Jan 12, 2026 | 579.95 | 580.05 | 562.00 | 570.90 | 570.90 | -1.62% | 10,289 |
| Jan 9, 2026 | 600.10 | 600.10 | 575.50 | 580.30 | 580.30 | -2.59% | 4,992 |
| Jan 8, 2026 | 602.00 | 606.05 | 593.05 | 595.75 | 595.75 | -1.05% | 5,590 |
| Jan 7, 2026 | 614.60 | 614.60 | 601.25 | 602.10 | 602.10 | -2.41% | 9,851 |
| Jan 6, 2026 | 625.05 | 625.40 | 614.55 | 617.00 | 617.00 | -2.09% | 3,821 |
| Jan 5, 2026 | 609.95 | 632.00 | 605.45 | 630.20 | 630.20 | 3.17% | 13,655 |
| Jan 2, 2026 | 604.25 | 621.55 | 603.10 | 610.85 | 610.85 | 0.56% | 4,731 |
| Jan 1, 2026 | 594.00 | 609.50 | 592.50 | 607.45 | 607.45 | 2.84% | 11,984 |
| Dec 31, 2025 | 587.55 | 594.30 | 583.15 | 590.65 | 590.65 | 0.43% | 3,435 |
| Dec 30, 2025 | 593.05 | 595.80 | 587.00 | 588.10 | 588.10 | -0.84% | 1,589 |
| Dec 29, 2025 | 611.00 | 616.00 | 589.30 | 593.10 | 593.10 | -2.14% | 3,396 |
| Dec 26, 2025 | 615.20 | 615.20 | 599.00 | 606.05 | 606.05 | -1.70% | 7,044 |
| Dec 24, 2025 | 629.25 | 631.65 | 614.35 | 616.55 | 616.55 | -2.14% | 6,089 |
| Dec 23, 2025 | 636.00 | 637.65 | 627.05 | 630.05 | 630.05 | -0.82% | 7,248 |