Varroc Engineering Limited (BOM:541578)
India · Delayed Price · Currency is INR 600.50
-9.30 (-1.53%)
At close: Sep 12, 2025
Varroc Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 629.65 | 645.00 | 622.20 | 631.75 | 631.75 | 1.73% | 27,170 |
| Sep 15, 2025 | 600.50 | 630.00 | 594.80 | 621.00 | 621.00 | 3.41% | 29,898 |
| Sep 12, 2025 | 609.55 | 613.10 | 597.80 | 600.50 | 600.50 | -1.53% | 3,600 |
| Sep 11, 2025 | 610.60 | 621.50 | 605.00 | 609.80 | 609.80 | 0.18% | 6,499 |
| Sep 10, 2025 | 614.95 | 614.95 | 601.30 | 608.70 | 608.70 | -0.58% | 3,417 |
| Sep 9, 2025 | 604.15 | 617.90 | 604.15 | 612.25 | 612.25 | 1.42% | 9,491 |
| Sep 8, 2025 | 611.05 | 623.95 | 601.60 | 603.65 | 603.65 | 0.34% | 33,332 |
| Sep 5, 2025 | 560.00 | 611.35 | 556.95 | 601.60 | 601.60 | 6.94% | 58,593 |
| Sep 4, 2025 | 576.30 | 576.30 | 558.40 | 562.55 | 562.55 | -1.63% | 5,001 |
| Sep 3, 2025 | 564.20 | 576.30 | 562.60 | 571.85 | 571.85 | 1.24% | 7,885 |
| Sep 2, 2025 | 558.80 | 571.25 | 554.60 | 564.85 | 564.85 | 0.79% | 15,549 |
| Sep 1, 2025 | 525.25 | 562.75 | 525.25 | 560.45 | 560.45 | 4.72% | 24,007 |
| Aug 29, 2025 | 536.05 | 545.00 | 529.60 | 535.20 | 535.20 | -1.21% | 6,189 |
| Aug 28, 2025 | 530.35 | 547.55 | 530.35 | 541.75 | 541.75 | 0.44% | 4,835 |
| Aug 26, 2025 | 538.20 | 546.65 | 535.45 | 539.40 | 539.40 | -1.61% | 3,963 |
| Aug 25, 2025 | 551.00 | 558.15 | 546.05 | 548.25 | 548.25 | -0.63% | 5,273 |
| Aug 22, 2025 | 550.00 | 556.75 | 543.80 | 551.75 | 551.75 | 0.20% | 3,290 |
| Aug 21, 2025 | 555.00 | 558.55 | 549.55 | 550.65 | 550.65 | -0.35% | 4,847 |
| Aug 20, 2025 | 552.30 | 555.45 | 544.05 | 552.60 | 552.60 | 1.57% | 5,206 |
| Aug 19, 2025 | 539.90 | 552.20 | 536.40 | 544.05 | 544.05 | 0.71% | 3,821 |
| Aug 18, 2025 | 523.05 | 544.00 | 520.85 | 540.20 | 540.20 | 3.97% | 6,390 |
| Aug 14, 2025 | 506.00 | 523.15 | 506.00 | 519.55 | 519.55 | 1.68% | 5,072 |
| Aug 13, 2025 | 520.00 | 525.00 | 509.30 | 510.95 | 510.95 | -1.62% | 6,813 |
| Aug 12, 2025 | 520.00 | 521.70 | 515.60 | 519.35 | 519.35 | -0.63% | 7,553 |
| Aug 11, 2025 | 506.20 | 525.00 | 501.20 | 522.65 | 522.65 | 2.23% | 15,735 |
| Aug 8, 2025 | 559.95 | 569.00 | 506.85 | 511.25 | 511.25 | -7.83% | 31,006 |
| Aug 7, 2025 | 516.05 | 575.00 | 513.20 | 554.70 | 553.70 | 4.69% | 50,449 |
| Aug 6, 2025 | 544.95 | 544.95 | 526.00 | 529.85 | 528.90 | -1.91% | 5,684 |
| Aug 5, 2025 | 517.95 | 543.65 | 517.95 | 540.15 | 539.18 | 4.67% | 9,741 |
| Aug 4, 2025 | 525.00 | 526.50 | 515.00 | 516.05 | 515.12 | -1.45% | 6,994 |
| Aug 1, 2025 | 535.70 | 544.85 | 522.00 | 523.65 | 522.71 | -2.74% | 9,323 |
| Jul 31, 2025 | 535.00 | 547.40 | 530.70 | 538.40 | 537.43 | 0.47% | 6,408 |
| Jul 30, 2025 | 535.05 | 539.00 | 527.00 | 535.90 | 534.93 | 0.17% | 12,786 |
| Jul 29, 2025 | 517.00 | 537.60 | 517.00 | 535.00 | 534.04 | 1.83% | 5,597 |
| Jul 28, 2025 | 536.00 | 543.65 | 523.35 | 525.40 | 524.45 | -2.24% | 4,048 |
| Jul 25, 2025 | 547.95 | 552.25 | 535.30 | 537.45 | 536.48 | -2.01% | 4,547 |
| Jul 24, 2025 | 556.30 | 557.90 | 546.70 | 548.45 | 547.46 | -1.17% | 5,979 |
| Jul 23, 2025 | 565.00 | 565.00 | 544.00 | 554.95 | 553.95 | 0.79% | 4,746 |
| Jul 22, 2025 | 556.15 | 558.45 | 549.60 | 550.60 | 549.61 | -0.59% | 1,579 |
| Jul 21, 2025 | 558.95 | 558.95 | 550.10 | 553.85 | 552.85 | -0.92% | 4,468 |
| Jul 18, 2025 | 577.95 | 577.95 | 557.60 | 559.00 | 557.99 | -1.88% | 2,658 |
| Jul 17, 2025 | 574.95 | 574.95 | 565.75 | 569.70 | 568.67 | 0.46% | 3,823 |
| Jul 16, 2025 | 572.75 | 575.05 | 561.65 | 567.10 | 566.08 | -0.97% | 6,811 |
| Jul 15, 2025 | 553.00 | 577.95 | 553.00 | 572.65 | 571.62 | 3.79% | 23,625 |
| Jul 14, 2025 | 565.10 | 565.10 | 550.25 | 551.75 | 550.76 | -1.50% | 8,058 |
| Jul 11, 2025 | 563.00 | 566.40 | 557.75 | 560.15 | 559.14 | -0.99% | 4,385 |
| Jul 10, 2025 | 565.00 | 577.00 | 561.00 | 565.75 | 564.73 | 1.22% | 17,209 |
| Jul 9, 2025 | 558.60 | 560.10 | 546.70 | 558.95 | 557.94 | 0.22% | 14,897 |
| Jul 8, 2025 | 569.50 | 569.75 | 554.30 | 557.75 | 556.75 | -2.10% | 3,761 |
| Jul 7, 2025 | 569.60 | 572.95 | 553.85 | 569.70 | 568.67 | 0.26% | 5,914 |