Varroc Engineering Limited (NSE:VARROC)
India · Delayed Price · Currency is INR 602.10
+41.00 (7.31%)
Sep 5, 2025, 3:30 PM IST
Varroc Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 560.00 | 611.40 | 556.05 | 602.10 | 602.10 | 7.31% | 826,383 |
| Sep 4, 2025 | 575.00 | 576.70 | 558.20 | 561.10 | 561.10 | -1.98% | 102,346 |
| Sep 3, 2025 | 564.80 | 576.95 | 563.00 | 572.45 | 572.45 | 1.34% | 137,478 |
| Sep 2, 2025 | 559.40 | 570.05 | 555.05 | 564.90 | 564.90 | 1.09% | 135,996 |
| Sep 1, 2025 | 531.00 | 562.00 | 531.00 | 558.80 | 558.80 | 4.58% | 197,083 |
| Aug 29, 2025 | 535.25 | 546.55 | 530.00 | 534.35 | 534.35 | -1.17% | 39,956 |
| Aug 28, 2025 | 535.00 | 548.35 | 533.40 | 540.65 | 540.65 | 0.34% | 53,850 |
| Aug 26, 2025 | 546.50 | 547.05 | 535.00 | 538.80 | 538.80 | -1.93% | 50,493 |
| Aug 25, 2025 | 558.00 | 558.60 | 547.00 | 549.40 | 549.40 | -0.42% | 38,723 |
| Aug 22, 2025 | 550.90 | 557.05 | 543.85 | 551.70 | 551.70 | 0.13% | 91,344 |
| Aug 21, 2025 | 553.20 | 558.20 | 549.20 | 551.00 | 551.00 | -0.40% | 58,625 |
| Aug 20, 2025 | 545.80 | 555.55 | 544.55 | 553.20 | 553.20 | 1.66% | 84,711 |
| Aug 19, 2025 | 540.00 | 552.35 | 535.70 | 544.15 | 544.15 | 0.72% | 109,006 |
| Aug 18, 2025 | 524.80 | 544.45 | 520.05 | 540.25 | 540.25 | 3.92% | 161,750 |
| Aug 14, 2025 | 511.50 | 523.00 | 511.30 | 519.85 | 519.85 | 1.83% | 113,287 |
| Aug 13, 2025 | 525.00 | 525.00 | 508.00 | 510.50 | 510.50 | -1.76% | 82,738 |
| Aug 12, 2025 | 520.20 | 521.95 | 515.90 | 519.65 | 519.65 | -0.52% | 87,399 |
| Aug 11, 2025 | 510.55 | 525.00 | 501.45 | 522.35 | 522.35 | 2.23% | 197,541 |
| Aug 8, 2025 | 558.50 | 568.95 | 505.80 | 510.95 | 510.95 | -7.78% | 452,036 |
| Aug 7, 2025 | 527.80 | 579.90 | 513.45 | 554.05 | 553.05 | 4.87% | 1,124,676 |
| Aug 6, 2025 | 540.00 | 542.00 | 525.25 | 528.30 | 527.35 | -2.27% | 176,590 |
| Aug 5, 2025 | 516.50 | 545.00 | 516.50 | 540.55 | 539.57 | 4.76% | 230,380 |
| Aug 4, 2025 | 526.10 | 527.60 | 514.05 | 516.00 | 515.07 | -1.41% | 110,113 |
| Aug 1, 2025 | 535.00 | 545.65 | 521.20 | 523.40 | 522.46 | -2.52% | 98,743 |
| Jul 31, 2025 | 536.00 | 548.10 | 529.25 | 536.95 | 535.98 | 0.13% | 105,688 |
| Jul 30, 2025 | 535.90 | 538.90 | 526.60 | 536.25 | 535.28 | 0.26% | 223,677 |
| Jul 29, 2025 | 524.00 | 537.90 | 522.05 | 534.85 | 533.88 | 1.90% | 71,550 |
| Jul 28, 2025 | 538.00 | 544.00 | 523.05 | 524.90 | 523.95 | -2.51% | 77,237 |
| Jul 25, 2025 | 551.00 | 553.25 | 535.00 | 538.40 | 537.43 | -1.75% | 70,250 |
| Jul 24, 2025 | 554.00 | 558.40 | 545.10 | 548.00 | 547.01 | -1.15% | 92,488 |
| Jul 23, 2025 | 549.00 | 556.05 | 544.10 | 554.35 | 553.35 | 0.64% | 80,708 |
| Jul 22, 2025 | 555.65 | 559.00 | 548.20 | 550.85 | 549.86 | -0.62% | 62,207 |
| Jul 21, 2025 | 564.85 | 564.85 | 550.25 | 554.30 | 553.30 | -0.89% | 78,945 |
| Jul 18, 2025 | 571.45 | 572.90 | 557.40 | 559.25 | 558.24 | -1.95% | 53,093 |
| Jul 17, 2025 | 569.75 | 574.05 | 565.70 | 570.35 | 569.32 | 0.54% | 93,797 |
| Jul 16, 2025 | 568.40 | 576.10 | 561.15 | 567.30 | 566.28 | -0.70% | 126,678 |
| Jul 15, 2025 | 558.00 | 578.00 | 557.40 | 571.30 | 570.27 | 3.60% | 625,649 |
| Jul 14, 2025 | 567.90 | 567.90 | 549.25 | 551.45 | 550.45 | -1.70% | 82,923 |
| Jul 11, 2025 | 567.50 | 569.95 | 557.20 | 561.00 | 559.99 | -0.87% | 105,066 |
| Jul 10, 2025 | 558.95 | 577.35 | 558.95 | 565.95 | 564.93 | 1.30% | 301,922 |
| Jul 9, 2025 | 555.00 | 561.95 | 546.00 | 558.70 | 557.69 | 0.25% | 499,845 |
| Jul 8, 2025 | 570.20 | 570.20 | 554.00 | 557.30 | 556.29 | -2.30% | 111,252 |
| Jul 7, 2025 | 568.50 | 573.00 | 553.65 | 570.40 | 569.37 | 0.32% | 124,913 |
| Jul 4, 2025 | 563.10 | 570.40 | 557.65 | 568.60 | 567.57 | 0.67% | 84,630 |
| Jul 3, 2025 | 568.80 | 576.90 | 563.20 | 564.80 | 563.78 | -0.39% | 101,687 |
| Jul 2, 2025 | 572.35 | 573.20 | 561.85 | 567.00 | 565.98 | -0.54% | 104,027 |
| Jul 1, 2025 | 569.75 | 578.80 | 567.95 | 570.05 | 569.02 | 0.42% | 217,456 |
| Jun 30, 2025 | 572.70 | 576.90 | 563.00 | 567.65 | 566.63 | -0.59% | 133,159 |
| Jun 27, 2025 | 582.00 | 588.90 | 567.85 | 571.00 | 569.97 | -1.70% | 203,893 |
| Jun 26, 2025 | 574.95 | 584.90 | 568.00 | 580.85 | 579.80 | 1.39% | 398,782 |