Varroc Engineering Limited (NSE:VARROC)
India · Delayed Price · Currency is INR 509.60
-15.65 (-2.98%)
Mar 5, 2026, 2:50 PM IST
Varroc Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 523.00 | 524.50 | 511.10 | 514.70 | 514.70 | -2.01% | 166,130 |
| Mar 2, 2026 | 511.15 | 540.20 | 511.15 | 525.25 | 525.25 | -2.90% | 116,074 |
| Feb 27, 2026 | 550.00 | 554.70 | 532.80 | 540.95 | 540.95 | -1.59% | 228,405 |
| Feb 26, 2026 | 552.55 | 556.70 | 546.75 | 549.70 | 549.70 | -0.27% | 60,368 |
| Feb 25, 2026 | 547.00 | 553.25 | 542.30 | 551.20 | 551.20 | 0.95% | 57,924 |
| Feb 24, 2026 | 549.10 | 549.20 | 535.40 | 546.00 | 546.00 | -1.06% | 60,864 |
| Feb 23, 2026 | 549.90 | 557.00 | 544.00 | 551.85 | 551.85 | 1.09% | 63,493 |
| Feb 20, 2026 | 556.65 | 556.65 | 542.20 | 545.90 | 545.90 | -1.93% | 115,814 |
| Feb 19, 2026 | 567.45 | 578.05 | 552.50 | 556.65 | 556.65 | -1.90% | 113,736 |
| Feb 18, 2026 | 559.50 | 569.40 | 558.90 | 567.45 | 567.45 | 1.42% | 59,254 |
| Feb 17, 2026 | 562.00 | 568.00 | 554.65 | 559.50 | 559.50 | -0.50% | 59,437 |
| Feb 16, 2026 | 556.30 | 570.50 | 552.00 | 562.30 | 562.30 | 0.82% | 95,744 |
| Feb 13, 2026 | 572.00 | 572.00 | 555.00 | 557.75 | 557.75 | -2.83% | 228,319 |
| Feb 12, 2026 | 575.30 | 577.45 | 566.50 | 574.00 | 574.00 | -0.13% | 81,435 |
| Feb 11, 2026 | 556.80 | 582.25 | 553.25 | 574.75 | 574.75 | 3.68% | 708,885 |
| Feb 10, 2026 | 557.00 | 566.35 | 552.00 | 554.35 | 554.35 | -0.40% | 91,525 |
| Feb 9, 2026 | 575.40 | 580.00 | 554.00 | 556.55 | 556.55 | -2.95% | 230,979 |
| Feb 6, 2026 | 576.00 | 590.55 | 563.70 | 573.45 | 573.45 | -1.49% | 244,077 |
| Feb 5, 2026 | 610.85 | 619.50 | 576.00 | 582.10 | 582.10 | -5.18% | 346,911 |
| Feb 4, 2026 | 594.80 | 630.00 | 582.00 | 613.90 | 613.90 | 5.97% | 518,405 |
| Feb 3, 2026 | 594.00 | 594.05 | 575.00 | 579.30 | 579.30 | 1.77% | 187,127 |
| Feb 2, 2026 | 561.70 | 577.55 | 555.10 | 569.25 | 569.25 | -0.43% | 124,764 |
| Feb 1, 2026 | 571.90 | 579.00 | 555.20 | 571.70 | 571.70 | -0.90% | 30,876 |
| Jan 30, 2026 | 547.85 | 581.80 | 542.95 | 576.90 | 576.90 | 5.03% | 141,461 |
| Jan 29, 2026 | 563.00 | 563.00 | 536.80 | 549.25 | 549.25 | -1.49% | 89,878 |
| Jan 28, 2026 | 555.00 | 562.70 | 544.10 | 557.55 | 557.55 | 1.14% | 51,123 |
| Jan 27, 2026 | 555.00 | 559.00 | 536.10 | 551.25 | 551.25 | -0.29% | 93,819 |
| Jan 23, 2026 | 561.75 | 561.75 | 545.55 | 552.85 | 552.85 | -1.83% | 52,887 |
| Jan 22, 2026 | 550.00 | 565.60 | 544.80 | 563.15 | 563.15 | 3.55% | 79,642 |
| Jan 21, 2026 | 532.00 | 547.35 | 516.60 | 543.85 | 543.85 | 2.10% | 318,523 |
| Jan 20, 2026 | 554.15 | 554.40 | 528.00 | 532.65 | 532.65 | -3.81% | 109,069 |
| Jan 19, 2026 | 558.00 | 559.15 | 548.10 | 553.75 | 553.75 | -1.42% | 89,497 |
| Jan 16, 2026 | 569.95 | 571.20 | 557.05 | 561.70 | 561.70 | -0.88% | 89,783 |
| Jan 14, 2026 | 568.50 | 571.00 | 562.25 | 566.70 | 566.70 | 0.59% | 102,228 |
| Jan 13, 2026 | 570.60 | 580.70 | 559.20 | 563.40 | 563.40 | -1.48% | 171,833 |
| Jan 12, 2026 | 578.65 | 583.80 | 561.50 | 571.85 | 571.85 | -1.74% | 141,980 |
| Jan 9, 2026 | 605.00 | 605.00 | 575.40 | 582.00 | 582.00 | -2.50% | 124,686 |
| Jan 8, 2026 | 605.00 | 607.15 | 593.05 | 596.90 | 596.90 | -0.88% | 312,900 |
| Jan 7, 2026 | 615.60 | 615.65 | 601.60 | 602.20 | 602.20 | -2.41% | 124,342 |
| Jan 6, 2026 | 626.50 | 626.50 | 613.60 | 617.10 | 617.10 | -1.56% | 80,796 |
| Jan 5, 2026 | 605.05 | 632.10 | 605.05 | 626.90 | 626.90 | 2.64% | 180,160 |
| Jan 2, 2026 | 607.35 | 621.50 | 602.15 | 610.80 | 610.80 | 0.57% | 183,018 |
| Jan 1, 2026 | 590.60 | 610.00 | 589.65 | 607.35 | 607.35 | 2.84% | 132,748 |
| Dec 31, 2025 | 588.00 | 594.55 | 583.20 | 590.60 | 590.60 | 0.32% | 129,475 |
| Dec 30, 2025 | 592.05 | 596.80 | 586.50 | 588.70 | 588.70 | -0.99% | 70,057 |
| Dec 29, 2025 | 605.00 | 610.30 | 588.85 | 594.60 | 594.60 | -1.90% | 139,658 |
| Dec 26, 2025 | 614.80 | 614.80 | 599.20 | 606.10 | 606.10 | -1.76% | 153,247 |
| Dec 24, 2025 | 629.00 | 632.45 | 614.25 | 616.95 | 616.95 | -2.19% | 152,993 |
| Dec 23, 2025 | 635.05 | 638.00 | 627.20 | 630.75 | 630.75 | -0.72% | 120,468 |
| Dec 22, 2025 | 634.60 | 641.00 | 632.50 | 635.35 | 635.35 | 0.06% | 96,520 |