Varroc Engineering Limited (NSE:VARROC)
India · Delayed Price · Currency is INR 543.75
+5.50 (1.02%)
May 6, 2026, 3:29 PM IST
Varroc Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 542.80 | 545.95 | 535.50 | 543.75 | 543.75 | 1.02% | 64,500 |
| May 5, 2026 | 546.55 | 546.95 | 536.10 | 538.25 | 538.25 | -2.00% | 62,300 |
| May 4, 2026 | 533.80 | 553.80 | 528.90 | 549.25 | 549.25 | 2.89% | 181,164 |
| Apr 30, 2026 | 513.10 | 536.75 | 513.10 | 533.80 | 533.80 | 2.56% | 115,160 |
| Apr 29, 2026 | 517.50 | 524.70 | 516.05 | 520.50 | 520.50 | 1.04% | 61,290 |
| Apr 28, 2026 | 521.30 | 524.75 | 513.00 | 515.15 | 515.15 | -1.19% | 57,519 |
| Apr 27, 2026 | 511.20 | 524.05 | 504.05 | 521.35 | 521.35 | 1.78% | 122,485 |
| Apr 24, 2026 | 518.70 | 520.00 | 501.30 | 512.25 | 512.25 | -0.42% | 94,802 |
| Apr 23, 2026 | 533.80 | 533.80 | 511.10 | 514.40 | 514.40 | -3.63% | 99,991 |
| Apr 22, 2026 | 527.00 | 538.00 | 527.00 | 533.80 | 533.80 | 1.17% | 45,780 |
| Apr 21, 2026 | 534.95 | 534.95 | 525.05 | 527.65 | 527.65 | 0.29% | 39,895 |
| Apr 20, 2026 | 539.00 | 539.00 | 524.00 | 526.15 | 526.15 | -2.42% | 46,921 |
| Apr 17, 2026 | 534.00 | 545.90 | 530.50 | 539.20 | 539.20 | 1.08% | 272,008 |
| Apr 16, 2026 | 542.00 | 543.10 | 527.40 | 533.45 | 533.45 | -1.13% | 104,642 |
| Apr 15, 2026 | 526.00 | 541.20 | 523.25 | 539.55 | 539.55 | 4.09% | 150,770 |
| Apr 13, 2026 | 517.70 | 524.65 | 507.60 | 518.35 | 518.35 | -1.52% | 121,782 |
| Apr 10, 2026 | 508.00 | 529.70 | 502.95 | 526.35 | 526.35 | 5.33% | 222,556 |
| Apr 9, 2026 | 493.30 | 512.70 | 493.30 | 499.70 | 499.70 | -0.14% | 103,544 |
| Apr 8, 2026 | 491.00 | 514.00 | 485.60 | 500.40 | 500.40 | 5.76% | 338,209 |
| Apr 7, 2026 | 479.00 | 479.40 | 468.45 | 473.15 | 473.15 | -1.30% | 360,828 |
| Apr 6, 2026 | 489.20 | 492.45 | 476.20 | 479.40 | 479.40 | -2.16% | 249,905 |
| Apr 2, 2026 | 470.05 | 492.85 | 464.30 | 490.00 | 490.00 | 2.44% | 106,021 |
| Apr 1, 2026 | 479.90 | 489.00 | 473.50 | 478.35 | 478.35 | 2.34% | 179,124 |
| Mar 30, 2026 | 484.50 | 484.50 | 462.00 | 467.40 | 467.40 | -4.14% | 228,844 |
| Mar 27, 2026 | 495.00 | 497.00 | 479.90 | 487.60 | 487.60 | -1.18% | 188,652 |
| Mar 25, 2026 | 491.65 | 509.00 | 489.55 | 493.40 | 493.40 | 0.86% | 617,891 |
| Mar 24, 2026 | 485.00 | 496.35 | 475.45 | 489.20 | 489.20 | 2.90% | 116,267 |
| Mar 23, 2026 | 494.00 | 494.30 | 472.25 | 475.40 | 475.40 | -4.58% | 205,507 |
| Mar 20, 2026 | 506.00 | 512.00 | 495.05 | 498.20 | 498.20 | -1.08% | 107,738 |
| Mar 19, 2026 | 518.00 | 522.60 | 502.00 | 503.65 | 503.65 | -3.94% | 87,778 |
| Mar 18, 2026 | 499.20 | 535.85 | 493.85 | 524.30 | 524.30 | 6.08% | 259,285 |
| Mar 17, 2026 | 480.00 | 498.40 | 476.10 | 494.25 | 494.25 | 3.22% | 151,580 |
| Mar 16, 2026 | 475.00 | 482.60 | 467.00 | 478.85 | 478.85 | -0.40% | 102,863 |
| Mar 13, 2026 | 492.55 | 492.55 | 471.25 | 480.75 | 480.75 | -2.95% | 259,934 |
| Mar 12, 2026 | 504.90 | 504.90 | 480.00 | 495.35 | 495.35 | 0.20% | 90,723 |
| Mar 11, 2026 | 497.95 | 505.65 | 488.35 | 494.35 | 494.35 | -0.72% | 137,282 |
| Mar 10, 2026 | 487.80 | 502.45 | 487.80 | 497.95 | 497.95 | 2.99% | 162,554 |
| Mar 9, 2026 | 510.00 | 513.30 | 473.00 | 483.50 | 483.50 | -6.05% | 674,451 |
| Mar 6, 2026 | 509.70 | 518.70 | 506.20 | 514.65 | 514.65 | 0.88% | 56,622 |
| Mar 5, 2026 | 520.00 | 524.95 | 505.00 | 510.15 | 510.15 | -0.88% | 173,622 |
| 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 |