Varroc Engineering Limited (NSE:VARROC)
India · Delayed Price · Currency is INR 857.00
+29.95 (3.62%)
Sep 8, 2026, 3:30 PM IST
Varroc Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 726.00 | 757.45 | 719.60 | 737.85 | 736.35 | 2.82% | 796,119 |
| Aug 5, 2026 | 680.00 | 734.40 | 676.05 | 717.60 | 716.14 | 5.41% | 1,320,916 |
| Aug 4, 2026 | 686.65 | 688.50 | 672.55 | 680.75 | 679.37 | -0.90% | 116,971 |
| Aug 3, 2026 | 687.65 | 706.95 | 681.25 | 686.90 | 685.50 | 1.13% | 365,591 |
| Jul 31, 2026 | 669.50 | 691.15 | 662.35 | 679.20 | 677.82 | 2.20% | 284,938 |
| Jul 30, 2026 | 662.00 | 677.80 | 656.70 | 664.60 | 663.25 | 0.01% | 108,941 |
| Jul 29, 2026 | 664.00 | 671.00 | 652.10 | 664.55 | 663.20 | 0.89% | 125,863 |
| Jul 28, 2026 | 667.70 | 667.70 | 655.00 | 658.70 | 657.36 | -1.05% | 60,586 |
| Jul 27, 2026 | 644.00 | 667.95 | 642.75 | 665.70 | 664.35 | 3.57% | 158,687 |
| Jul 24, 2026 | 639.50 | 646.60 | 629.55 | 642.75 | 641.44 | 0.31% | 197,767 |
| Jul 23, 2026 | 642.00 | 653.35 | 637.60 | 640.75 | 639.45 | -1.29% | 72,950 |
| Jul 22, 2026 | 656.00 | 659.95 | 645.75 | 649.15 | 647.83 | -1.37% | 40,616 |
| Jul 21, 2026 | 642.00 | 660.00 | 640.20 | 658.15 | 656.81 | 2.52% | 65,168 |
| Jul 20, 2026 | 650.00 | 651.45 | 638.60 | 642.00 | 640.69 | -0.96% | 158,756 |
| Jul 17, 2026 | 664.90 | 667.80 | 645.00 | 648.20 | 646.88 | -1.73% | 95,150 |
| Jul 16, 2026 | 662.60 | 673.95 | 657.00 | 659.60 | 658.26 | -0.14% | 89,712 |
| Jul 15, 2026 | 666.60 | 676.00 | 657.95 | 660.55 | 659.21 | -0.92% | 110,547 |
| Jul 14, 2026 | 657.70 | 672.10 | 652.00 | 666.70 | 665.34 | 1.04% | 103,240 |
| Jul 13, 2026 | 660.00 | 673.00 | 651.05 | 659.85 | 658.51 | -0.24% | 102,849 |
| Jul 10, 2026 | 665.00 | 677.25 | 655.65 | 661.45 | 660.11 | 0.31% | 188,249 |
| Jul 9, 2026 | 641.75 | 670.00 | 641.75 | 659.40 | 658.06 | 3.56% | 210,954 |
| Jul 8, 2026 | 651.15 | 656.85 | 631.05 | 636.75 | 635.46 | -2.21% | 173,011 |
| Jul 7, 2026 | 663.00 | 672.00 | 644.60 | 651.15 | 649.83 | -1.48% | 160,715 |
| Jul 6, 2026 | 667.55 | 683.30 | 655.15 | 660.90 | 659.56 | -1.00% | 253,083 |
| Jul 3, 2026 | 661.00 | 671.00 | 656.65 | 667.55 | 666.19 | 1.71% | 163,884 |
| Jul 2, 2026 | 641.60 | 662.60 | 634.00 | 656.30 | 654.97 | 3.01% | 240,405 |
| Jul 1, 2026 | 638.00 | 654.05 | 631.60 | 637.15 | 635.85 | 0.66% | 169,209 |