Varroc Engineering Limited (BOM:541578)
India · Delayed Price · Currency is INR 815.10
-9.60 (-1.16%)
At close: Aug 21, 2026
BOM:541578 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 825.00 | 825.05 | 809.85 | 815.10 | 815.10 | -1.16% | 8,500 |
| Aug 20, 2026 | 841.45 | 842.35 | 819.70 | 824.70 | 824.70 | -0.37% | 7,564 |
| Aug 19, 2026 | 849.70 | 853.95 | 822.05 | 827.75 | 827.75 | -1.88% | 11,386 |
| Aug 18, 2026 | 846.85 | 861.80 | 837.75 | 843.65 | 843.65 | -0.30% | 62,071 |
| Aug 17, 2026 | 856.65 | 873.65 | 841.90 | 846.15 | 846.15 | -0.28% | 22,517 |
| Aug 14, 2026 | 849.25 | 859.05 | 837.60 | 848.50 | 848.50 | 0.94% | 21,051 |
| Aug 13, 2026 | 834.05 | 857.85 | 834.05 | 840.60 | 840.60 | 0.45% | 15,931 |
| Aug 12, 2026 | 842.00 | 865.00 | 825.75 | 836.85 | 836.85 | -0.59% | 27,287 |
| Aug 11, 2026 | 821.95 | 855.10 | 814.05 | 841.80 | 841.80 | 1.60% | 32,617 |
| Aug 10, 2026 | 809.20 | 839.10 | 795.10 | 828.55 | 828.55 | 1.98% | 79,366 |
| Aug 7, 2026 | 721.95 | 836.00 | 714.00 | 812.45 | 812.45 | 10.58% | 884,267 |
| Aug 6, 2026 | 717.85 | 756.40 | 717.85 | 736.20 | 734.70 | 2.61% | 40,238 |
| Aug 5, 2026 | 685.05 | 734.00 | 684.25 | 717.50 | 716.04 | 5.63% | 47,490 |
| Aug 4, 2026 | 684.80 | 687.15 | 673.45 | 679.25 | 677.87 | -0.98% | 4,842 |
| Aug 3, 2026 | 690.05 | 704.45 | 682.55 | 685.95 | 684.55 | 0.77% | 21,622 |
| Jul 31, 2026 | 669.05 | 690.10 | 667.55 | 680.70 | 679.31 | 2.48% | 9,327 |
| Jul 30, 2026 | 670.15 | 675.40 | 657.70 | 664.25 | 662.90 | -0.03% | 4,763 |
| Jul 29, 2026 | 666.45 | 670.00 | 652.00 | 664.45 | 663.10 | 1.10% | 4,197 |
| Jul 28, 2026 | 664.05 | 664.05 | 655.00 | 657.20 | 655.86 | -1.22% | 1,738 |
| Jul 27, 2026 | 646.90 | 668.40 | 646.90 | 665.30 | 663.94 | 3.47% | 11,204 |
| Jul 24, 2026 | 631.40 | 646.40 | 630.85 | 643.00 | 641.69 | 0.45% | 1,397 |
| Jul 23, 2026 | 640.10 | 653.55 | 638.25 | 640.10 | 638.80 | -1.55% | 4,036 |
| Jul 22, 2026 | 664.10 | 664.10 | 646.55 | 650.20 | 648.88 | -1.26% | 5,527 |
| Jul 21, 2026 | 641.35 | 660.75 | 641.35 | 658.50 | 657.16 | 2.67% | 2,719 |
| Jul 20, 2026 | 646.65 | 650.60 | 639.00 | 641.35 | 640.04 | -1.19% | 4,620 |
| Jul 17, 2026 | 665.50 | 666.85 | 646.45 | 649.05 | 647.73 | -1.51% | 5,167 |
| Jul 16, 2026 | 665.90 | 672.45 | 657.50 | 659.00 | 657.66 | -0.53% | 455,328 |
| Jul 15, 2026 | 665.05 | 675.80 | 658.90 | 662.50 | 661.15 | -0.82% | 364,605 |
| Jul 14, 2026 | 652.50 | 672.55 | 652.50 | 668.00 | 666.64 | 1.26% | 10,928 |
| Jul 13, 2026 | 660.00 | 673.00 | 656.00 | 659.70 | 658.36 | -0.07% | 4,407 |
| Jul 10, 2026 | 661.60 | 677.00 | 655.60 | 660.15 | 658.80 | 0.11% | 4,466 |
| Jul 9, 2026 | 645.45 | 670.00 | 645.45 | 659.40 | 658.06 | 3.69% | 7,136 |
| Jul 8, 2026 | 646.20 | 656.00 | 632.50 | 635.95 | 634.65 | -2.24% | 8,582 |
| Jul 7, 2026 | 668.15 | 669.65 | 644.80 | 650.55 | 649.22 | -1.57% | 8,587 |
| Jul 6, 2026 | 663.80 | 683.70 | 655.20 | 660.90 | 659.55 | -1.06% | 14,299 |
| Jul 3, 2026 | 662.00 | 671.15 | 656.80 | 668.00 | 666.64 | 1.69% | 10,581 |
| Jul 2, 2026 | 636.50 | 662.85 | 634.75 | 656.90 | 655.56 | 3.25% | 13,340 |
| Jul 1, 2026 | 630.30 | 653.45 | 630.30 | 636.20 | 634.90 | 0.51% | 11,437 |
| Jun 30, 2026 | 620.95 | 652.00 | 617.60 | 633.00 | 631.71 | 2.19% | 20,452 |
| Jun 29, 2026 | 609.10 | 628.00 | 605.25 | 619.45 | 618.19 | 1.34% | 8,461 |
| Jun 25, 2026 | 616.00 | 623.95 | 609.00 | 611.25 | 610.00 | -0.92% | 3,956 |
| Jun 24, 2026 | 605.05 | 621.10 | 601.85 | 616.90 | 615.64 | 1.65% | 3,784 |
| Jun 23, 2026 | 624.00 | 625.00 | 603.65 | 606.90 | 605.66 | -2.74% | 5,803 |
| Jun 22, 2026 | 619.35 | 633.70 | 613.45 | 624.00 | 622.73 | 1.73% | 4,497 |
| Jun 19, 2026 | 602.60 | 616.55 | 601.45 | 613.40 | 612.15 | 0.05% | 4,112 |
| Jun 18, 2026 | 627.95 | 627.95 | 608.00 | 613.10 | 611.85 | -1.03% | 2,718 |
| Jun 17, 2026 | 625.00 | 625.70 | 611.45 | 619.45 | 618.19 | -0.39% | 8,287 |
| Jun 16, 2026 | 587.00 | 624.00 | 586.40 | 621.85 | 620.58 | 6.67% | 40,111 |
| Jun 15, 2026 | 571.00 | 595.05 | 571.00 | 582.95 | 581.76 | 2.21% | 2,885 |
| Jun 12, 2026 | 572.45 | 573.00 | 565.30 | 570.35 | 569.19 | 1.78% | 1,523 |