Varroc Engineering Limited (NSE:VARROC)
India · Delayed Price · Currency is INR 539.55
+21.20 (4.09%)
Apr 15, 2026, 3:29 PM IST
Varroc Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |