Varroc Engineering Limited (NSE:VARROC)
India · Delayed Price · Currency is INR 540.55
+24.55 (4.76%)
Aug 5, 2025, 3:30 PM IST
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 516.50 | 545.00 | 516.50 | 540.55 | 540.55 | 4.76% | 230,380 |
| Aug 4, 2025 | 526.10 | 527.60 | 514.05 | 516.00 | 516.00 | -1.41% | 110,113 |
| Aug 1, 2025 | 535.00 | 545.65 | 521.20 | 523.40 | 523.40 | -2.52% | 98,743 |
| Jul 31, 2025 | 536.00 | 548.10 | 529.25 | 536.95 | 536.95 | 0.13% | 105,690 |
| Jul 30, 2025 | 535.90 | 538.90 | 526.60 | 536.25 | 536.25 | 0.26% | 223,677 |
| Jul 29, 2025 | 524.00 | 537.90 | 522.05 | 534.85 | 534.85 | 1.90% | 71,550 |
| Jul 28, 2025 | 538.00 | 544.00 | 523.05 | 524.90 | 524.90 | -2.51% | 77,237 |
| Jul 25, 2025 | 551.00 | 553.25 | 535.00 | 538.40 | 538.40 | -1.75% | 70,250 |
| Jul 24, 2025 | 554.00 | 558.40 | 545.10 | 548.00 | 548.00 | -1.15% | 92,488 |
| Jul 23, 2025 | 549.00 | 556.05 | 544.10 | 554.35 | 554.35 | 0.64% | 80,708 |
| Jul 22, 2025 | 555.65 | 559.00 | 548.20 | 550.85 | 550.85 | -0.62% | 62,207 |
| Jul 21, 2025 | 564.85 | 564.85 | 550.25 | 554.30 | 554.30 | -0.89% | 78,945 |
| Jul 18, 2025 | 571.45 | 572.90 | 557.40 | 559.25 | 559.25 | -1.95% | 53,093 |
| Jul 17, 2025 | 569.75 | 574.05 | 565.70 | 570.35 | 570.35 | 0.54% | 93,797 |
| Jul 16, 2025 | 568.40 | 576.10 | 561.15 | 567.30 | 567.30 | -0.70% | 126,678 |
| Jul 15, 2025 | 558.00 | 578.00 | 557.40 | 571.30 | 571.30 | 3.60% | 625,649 |
| Jul 14, 2025 | 567.90 | 567.90 | 549.25 | 551.45 | 551.45 | -1.70% | 82,923 |
| Jul 11, 2025 | 567.50 | 569.95 | 557.20 | 561.00 | 561.00 | -0.87% | 105,066 |
| Jul 10, 2025 | 558.95 | 577.35 | 558.95 | 565.95 | 565.95 | 1.30% | 301,922 |
| Jul 9, 2025 | 555.00 | 561.95 | 546.00 | 558.70 | 558.70 | 0.25% | 499,845 |
| Jul 8, 2025 | 570.20 | 570.20 | 554.00 | 557.30 | 557.30 | -2.30% | 111,252 |
| Jul 7, 2025 | 568.50 | 573.00 | 553.65 | 570.40 | 570.40 | 0.32% | 124,913 |
| Jul 4, 2025 | 563.10 | 570.40 | 557.65 | 568.60 | 568.60 | 0.67% | 84,630 |
| Jul 3, 2025 | 568.80 | 576.90 | 563.20 | 564.80 | 564.80 | -0.39% | 101,687 |
| Jul 2, 2025 | 572.35 | 573.20 | 561.85 | 567.00 | 567.00 | -0.54% | 104,027 |
| Jul 1, 2025 | 569.75 | 578.80 | 567.95 | 570.05 | 570.05 | 0.42% | 217,456 |
| Jun 30, 2025 | 572.70 | 576.90 | 563.00 | 567.65 | 567.65 | -0.59% | 133,159 |
| Jun 27, 2025 | 582.00 | 588.90 | 567.85 | 571.00 | 571.00 | -1.70% | 203,893 |
| Jun 26, 2025 | 574.95 | 584.90 | 568.00 | 580.85 | 580.85 | 1.39% | 398,782 |
| Jun 25, 2025 | 549.45 | 577.00 | 546.85 | 572.90 | 572.90 | 5.12% | 392,092 |
| Jun 24, 2025 | 548.45 | 552.95 | 543.00 | 545.00 | 545.00 | 0.01% | 116,744 |
| Jun 23, 2025 | 562.00 | 562.95 | 542.60 | 544.95 | 544.95 | -3.36% | 134,709 |
| Jun 20, 2025 | 549.00 | 570.00 | 545.05 | 563.90 | 563.90 | 2.85% | 259,461 |
| Jun 19, 2025 | 560.00 | 565.70 | 538.70 | 548.25 | 548.25 | -1.48% | 171,542 |
| Jun 18, 2025 | 549.00 | 575.75 | 547.65 | 556.50 | 556.50 | 1.18% | 488,313 |
| Jun 17, 2025 | 549.00 | 565.00 | 543.00 | 550.00 | 550.00 | 0.31% | 266,750 |
| Jun 16, 2025 | 536.50 | 554.80 | 526.80 | 548.30 | 548.30 | 2.33% | 158,806 |
| Jun 13, 2025 | 533.70 | 544.90 | 527.95 | 535.80 | 535.80 | -0.92% | 114,809 |
| Jun 12, 2025 | 552.00 | 559.95 | 538.05 | 540.80 | 540.80 | -2.25% | 142,005 |
| Jun 11, 2025 | 552.00 | 561.60 | 547.10 | 553.25 | 553.25 | 1.56% | 229,482 |
| Jun 10, 2025 | 554.20 | 555.75 | 541.80 | 544.75 | 544.75 | -1.30% | 140,432 |
| Jun 9, 2025 | 553.95 | 564.90 | 548.50 | 551.95 | 551.95 | 0.35% | 284,352 |
| Jun 6, 2025 | 552.00 | 555.50 | 544.25 | 550.00 | 550.00 | - | 191,310 |
| Jun 5, 2025 | 544.80 | 555.95 | 544.80 | 550.00 | 550.00 | 0.78% | 154,000 |
| Jun 4, 2025 | 540.00 | 558.00 | 534.15 | 545.75 | 545.75 | 0.78% | 309,586 |
| Jun 3, 2025 | 553.90 | 556.00 | 537.00 | 541.50 | 541.50 | -1.91% | 159,015 |
| Jun 2, 2025 | 530.00 | 558.85 | 525.05 | 552.05 | 552.05 | 4.43% | 894,571 |
| May 30, 2025 | 514.50 | 550.00 | 508.15 | 528.65 | 528.65 | 3.22% | 913,180 |
| May 29, 2025 | 508.70 | 520.00 | 492.00 | 512.15 | 512.15 | 1.15% | 628,803 |
| May 28, 2025 | 514.70 | 514.70 | 499.95 | 506.35 | 506.35 | -0.18% | 77,817 |