Varroc Engineering Limited (BOM:541578)
India · Delayed Price · Currency is INR 487.20
-6.50 (-1.32%)
At close: Mar 27, 2026
BOM:541578 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 487.05 | 494.55 | 479.45 | 487.20 | 487.20 | -1.32% | 6,366 |
| Mar 25, 2026 | 489.55 | 508.85 | 489.20 | 493.70 | 493.70 | 0.85% | 12,844 |
| Mar 24, 2026 | 485.40 | 496.55 | 476.00 | 489.55 | 489.55 | 3.10% | 3,201 |
| Mar 23, 2026 | 501.45 | 501.45 | 472.05 | 474.85 | 474.85 | -4.64% | 5,759 |
| Mar 20, 2026 | 510.15 | 510.45 | 496.35 | 497.95 | 497.95 | -1.05% | 3,081 |
| Mar 19, 2026 | 512.25 | 527.20 | 502.10 | 503.25 | 503.25 | -3.89% | 7,470 |
| Mar 18, 2026 | 494.10 | 537.20 | 494.10 | 523.60 | 523.60 | 5.97% | 5,628 |
| Mar 17, 2026 | 474.05 | 498.60 | 474.00 | 494.10 | 494.10 | 3.06% | 4,170 |
| Mar 16, 2026 | 475.35 | 482.45 | 465.90 | 479.45 | 479.45 | 0.07% | 7,002 |
| Mar 13, 2026 | 486.40 | 490.45 | 471.65 | 479.10 | 479.10 | -3.17% | 5,006 |
| Mar 12, 2026 | 491.10 | 498.40 | 480.00 | 494.80 | 494.80 | 0.55% | 5,697 |
| Mar 11, 2026 | 492.95 | 504.80 | 488.20 | 492.10 | 492.10 | -1.18% | 429,165 |
| Mar 10, 2026 | 484.90 | 502.35 | 484.90 | 498.00 | 498.00 | 2.89% | 15,630 |
| Mar 9, 2026 | 514.05 | 514.05 | 473.35 | 484.00 | 484.00 | -5.85% | 12,864 |
| Mar 6, 2026 | 501.25 | 517.45 | 501.25 | 514.05 | 514.05 | 0.60% | 3,298 |
| 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 |