Varroc Engineering Limited (NSE:VARROC)
India · Delayed Price · Currency is INR 806.00
-11.45 (-1.40%)
Oct 19, 2026, 3:30 PM IST
Varroc Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 820.80 | 824.80 | 798.90 | 806.00 | 806.00 | -1.40% | 117,379 |
| Oct 16, 2026 | 821.00 | 828.00 | 812.70 | 817.45 | 817.45 | -0.36% | 82,976 |
| Oct 15, 2026 | 817.20 | 826.00 | 811.20 | 820.40 | 820.40 | -0.20% | 64,086 |
| Oct 14, 2026 | 824.95 | 837.00 | 816.90 | 822.05 | 822.05 | 0.07% | 112,315 |
| Oct 13, 2026 | 814.45 | 828.00 | 803.60 | 821.50 | 821.50 | 0.11% | 90,476 |
| Oct 12, 2026 | 793.50 | 830.00 | 788.95 | 820.60 | 820.60 | 3.40% | 181,157 |
| Oct 9, 2026 | 802.90 | 806.95 | 784.65 | 793.60 | 793.60 | -1.16% | 123,172 |
| Oct 8, 2026 | 824.75 | 824.75 | 797.00 | 802.90 | 802.90 | -2.53% | 201,786 |
| Oct 7, 2026 | 814.45 | 826.80 | 810.00 | 823.75 | 823.75 | 1.14% | 166,445 |
| Oct 6, 2026 | 824.10 | 829.45 | 793.00 | 814.45 | 814.45 | -0.68% | 402,684 |
| Oct 5, 2026 | 835.00 | 843.80 | 817.00 | 820.00 | 820.00 | -1.28% | 169,871 |
| Oct 1, 2026 | 856.00 | 860.15 | 815.60 | 830.60 | 830.60 | -3.75% | 261,699 |
| Sep 30, 2026 | 837.30 | 867.00 | 834.00 | 862.95 | 862.95 | 3.05% | 266,860 |
| Sep 29, 2026 | 846.00 | 848.85 | 826.95 | 837.40 | 837.40 | -1.29% | 339,439 |
| Sep 28, 2026 | 834.85 | 863.80 | 821.05 | 848.35 | 848.35 | 1.62% | 275,526 |
| Sep 25, 2026 | 830.00 | 840.95 | 827.50 | 834.85 | 834.85 | 0.17% | 85,714 |
| Sep 24, 2026 | 837.00 | 844.60 | 825.00 | 833.40 | 833.40 | -0.37% | 129,764 |
| Sep 23, 2026 | 866.55 | 877.85 | 832.25 | 836.50 | 836.50 | -3.24% | 317,228 |
| Sep 22, 2026 | 877.90 | 912.20 | 860.25 | 864.50 | 864.50 | -0.92% | 721,004 |
| Sep 21, 2026 | 864.80 | 879.90 | 854.80 | 872.55 | 872.55 | 1.28% | 233,688 |
| Sep 18, 2026 | 852.25 | 877.05 | 840.55 | 861.55 | 861.55 | 1.82% | 223,364 |
| Sep 17, 2026 | 854.90 | 871.50 | 840.00 | 846.15 | 846.15 | -0.59% | 199,305 |
| Sep 16, 2026 | 835.50 | 860.05 | 807.90 | 851.15 | 851.15 | 1.81% | 438,002 |
| Sep 15, 2026 | 872.00 | 884.50 | 831.15 | 836.00 | 836.00 | -4.13% | 278,443 |
| Sep 11, 2026 | 877.40 | 889.85 | 866.00 | 872.00 | 872.00 | -1.40% | 482,620 |
| Sep 10, 2026 | 842.35 | 889.95 | 842.35 | 884.40 | 884.40 | 5.36% | 1,468,228 |
| Sep 9, 2026 | 851.00 | 862.20 | 832.75 | 839.40 | 839.40 | -1.18% | 163,818 |
| Sep 8, 2026 | 829.95 | 861.00 | 815.80 | 849.45 | 849.45 | 2.71% | 257,449 |
| Sep 7, 2026 | 821.05 | 832.00 | 813.00 | 827.05 | 827.05 | 0.08% | 154,732 |
| Sep 4, 2026 | 842.00 | 843.40 | 808.05 | 826.35 | 826.35 | -1.53% | 282,257 |
| Sep 3, 2026 | 822.95 | 848.75 | 818.80 | 839.15 | 839.15 | 1.79% | 265,169 |
| Sep 2, 2026 | 865.80 | 865.80 | 812.25 | 824.40 | 824.40 | -6.00% | 535,517 |
| Sep 1, 2026 | 869.80 | 896.00 | 850.85 | 877.00 | 877.00 | 1.74% | 905,636 |
| Aug 31, 2026 | 826.00 | 869.40 | 809.60 | 862.00 | 862.00 | 4.89% | 623,239 |
| Aug 28, 2026 | 811.00 | 829.50 | 803.35 | 821.85 | 821.85 | 1.07% | 194,076 |
| Aug 27, 2026 | 812.55 | 840.80 | 806.30 | 813.15 | 813.15 | 0.12% | 406,477 |
| Aug 26, 2026 | 816.95 | 822.20 | 795.60 | 812.15 | 812.15 | 0.23% | 153,370 |
| Aug 25, 2026 | 812.40 | 818.60 | 797.55 | 810.30 | 810.30 | -0.26% | 122,101 |
| Aug 24, 2026 | 814.95 | 845.00 | 806.80 | 812.40 | 812.40 | -0.31% | 246,877 |
| Aug 21, 2026 | 820.00 | 825.35 | 810.15 | 814.95 | 814.95 | -1.13% | 174,167 |
| Aug 20, 2026 | 830.70 | 843.80 | 819.10 | 824.25 | 824.25 | -0.80% | 192,941 |
| Aug 19, 2026 | 851.40 | 852.40 | 823.55 | 830.90 | 830.90 | -1.54% | 174,635 |
| Aug 18, 2026 | 845.00 | 862.30 | 837.00 | 843.90 | 843.90 | -0.45% | 314,883 |
| Aug 17, 2026 | 851.60 | 874.85 | 842.30 | 847.75 | 847.75 | -0.02% | 508,443 |
| Aug 14, 2026 | 848.00 | 860.00 | 838.05 | 847.90 | 847.90 | 0.71% | 385,330 |
| Aug 13, 2026 | 836.00 | 858.75 | 836.00 | 841.95 | 841.95 | 0.69% | 330,258 |
| Aug 12, 2026 | 840.00 | 864.90 | 826.05 | 836.15 | 836.15 | -0.71% | 467,591 |
| Aug 11, 2026 | 822.00 | 854.65 | 813.45 | 842.15 | 842.15 | 1.96% | 823,462 |
| Aug 10, 2026 | 804.00 | 839.25 | 796.05 | 825.95 | 825.95 | 1.82% | 1,417,670 |
| Aug 7, 2026 | 720.00 | 836.30 | 713.45 | 811.20 | 811.20 | 10.17% | 15,190,210 |