Varvee Global Limited (NSE:VGL)
India · Delayed Price · Currency is INR 50.74
-0.17 (-0.33%)
At close: Apr 2, 2026
NSE:VGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 50.86 | 56.00 | 49.00 | 54.35 | 54.35 | 7.11% | 114,644 |
| Apr 2, 2026 | 52.21 | 52.40 | 46.50 | 50.74 | 50.74 | -0.33% | 41,245 |
| Apr 1, 2026 | 49.90 | 53.30 | 48.52 | 50.91 | 50.91 | 8.32% | 53,004 |
| Mar 30, 2026 | 47.50 | 48.40 | 43.70 | 47.00 | 47.00 | -1.76% | 342,837 |
| Mar 27, 2026 | 50.30 | 52.95 | 46.00 | 47.84 | 47.84 | -4.89% | 45,030 |
| Mar 25, 2026 | 51.00 | 58.00 | 49.27 | 50.30 | 50.30 | -2.56% | 165,388 |
| Mar 24, 2026 | 58.00 | 58.00 | 51.05 | 51.62 | 51.62 | -3.57% | 39,297 |
| Mar 23, 2026 | 58.38 | 58.78 | 52.20 | 53.53 | 53.53 | -6.71% | 39,750 |
| Mar 20, 2026 | 59.20 | 59.20 | 56.00 | 57.38 | 57.38 | -1.66% | 17,719 |
| Mar 19, 2026 | 61.20 | 61.50 | 58.00 | 58.35 | 58.35 | -2.28% | 7,183 |
| Mar 18, 2026 | 61.00 | 61.62 | 59.21 | 59.71 | 59.71 | 1.00% | 50,234 |
| Mar 17, 2026 | 62.00 | 63.40 | 58.20 | 59.12 | 59.12 | -0.37% | 27,488 |
| Mar 16, 2026 | 61.94 | 63.74 | 59.01 | 59.34 | 59.34 | -2.06% | 20,999 |
| Mar 13, 2026 | 62.00 | 63.94 | 60.19 | 60.59 | 60.59 | 0.51% | 13,983 |
| Mar 12, 2026 | 63.00 | 64.82 | 59.10 | 60.28 | 60.28 | -4.06% | 39,563 |
| Mar 11, 2026 | 68.90 | 68.90 | 62.16 | 62.83 | 62.83 | 2.68% | 51,407 |
| Mar 10, 2026 | 65.00 | 65.00 | 61.00 | 61.19 | 61.19 | 0.18% | 15,233 |
| Mar 9, 2026 | 64.00 | 64.00 | 60.00 | 61.08 | 61.08 | -5.32% | 35,731 |
| Mar 6, 2026 | 60.02 | 65.90 | 60.02 | 64.51 | 64.51 | 3.45% | 80,544 |
| Mar 5, 2026 | 63.01 | 67.67 | 59.11 | 62.36 | 62.36 | 0.43% | 86,917 |
| Mar 4, 2026 | 67.00 | 68.60 | 58.67 | 62.09 | 62.09 | -10.04% | 43,556 |
| Mar 2, 2026 | 68.68 | 71.00 | 62.89 | 69.02 | 69.02 | 7.77% | 83,633 |
| Feb 27, 2026 | 64.28 | 66.04 | 63.09 | 64.05 | 64.05 | -1.24% | 60,512 |
| Feb 26, 2026 | 66.00 | 66.00 | 64.26 | 64.85 | 64.85 | -1.54% | 56,606 |
| Feb 25, 2026 | 67.60 | 69.39 | 64.68 | 65.87 | 65.87 | -2.04% | 34,082 |
| Feb 24, 2026 | 70.00 | 71.00 | 66.75 | 67.24 | 67.24 | 0.24% | 49,796 |
| Feb 23, 2026 | 66.90 | 67.25 | 64.96 | 67.08 | 67.08 | 3.65% | 30,868 |
| Feb 20, 2026 | 68.35 | 69.44 | 63.18 | 64.72 | 64.72 | -3.19% | 62,718 |
| Feb 19, 2026 | 67.50 | 69.44 | 65.31 | 66.85 | 66.85 | 0.16% | 20,858 |
| Feb 18, 2026 | 70.00 | 70.00 | 66.55 | 66.75 | 66.75 | -1.31% | 53,648 |
| Feb 17, 2026 | 70.10 | 70.10 | 65.00 | 67.63 | 67.63 | 1.71% | 68,550 |
| Feb 16, 2026 | 67.51 | 70.55 | 65.83 | 66.50 | 66.50 | -3.27% | 29,580 |
| Feb 13, 2026 | 71.10 | 71.97 | 67.02 | 68.75 | 68.75 | -3.31% | 62,900 |
| Feb 12, 2026 | 68.34 | 72.00 | 66.76 | 71.10 | 71.10 | 4.23% | 56,848 |
| Feb 11, 2026 | 67.00 | 70.01 | 66.60 | 68.21 | 68.21 | 0.52% | 27,594 |
| Feb 10, 2026 | 65.89 | 69.74 | 65.66 | 67.86 | 67.86 | 3.06% | 77,172 |
| Feb 9, 2026 | 66.25 | 68.78 | 65.23 | 65.85 | 65.85 | 1.28% | 34,112 |
| Feb 6, 2026 | 71.00 | 71.00 | 64.15 | 65.02 | 65.02 | -4.90% | 82,910 |
| Feb 5, 2026 | 68.12 | 70.00 | 68.00 | 68.37 | 68.37 | 0.37% | 9,680 |
| Feb 4, 2026 | 68.08 | 68.90 | 67.00 | 68.12 | 68.12 | 1.86% | 8,688 |
| Feb 3, 2026 | 63.98 | 67.54 | 63.67 | 66.87 | 66.87 | 8.91% | 99,518 |
| Feb 2, 2026 | 62.70 | 62.94 | 60.50 | 61.40 | 61.40 | 1.30% | 14,804 |
| Feb 1, 2026 | 62.50 | 63.90 | 60.00 | 60.61 | 60.61 | -1.94% | 23,434 |
| Jan 30, 2026 | 62.39 | 63.36 | 60.52 | 61.81 | 61.81 | -1.18% | 50,938 |
| Jan 29, 2026 | 65.21 | 65.69 | 60.50 | 62.55 | 62.55 | -2.43% | 68,712 |
| Jan 28, 2026 | 65.67 | 65.80 | 62.28 | 64.11 | 64.11 | 0.58% | 68,640 |
| Jan 27, 2026 | 64.45 | 66.47 | 62.50 | 63.74 | 63.74 | -1.32% | 83,162 |
| Jan 23, 2026 | 66.51 | 67.33 | 64.13 | 64.59 | 64.59 | -2.67% | 30,106 |
| Jan 22, 2026 | 64.56 | 68.25 | 64.56 | 66.36 | 66.36 | 2.80% | 54,304 |
| Jan 21, 2026 | 67.00 | 67.00 | 64.23 | 64.56 | 64.56 | -1.61% | 27,552 |