Varvee Global Limited (NSE:VGL)
India · Delayed Price · Currency is INR 60.00
-0.30 (-0.50%)
Nov 11, 2026, 2:22 PM IST
NSE:VGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 61.80 | 62.80 | 59.03 | 60.00 | 60.00 | -0.50% | 246,200 |
| Nov 9, 2026 | 61.94 | 62.75 | 59.85 | 60.30 | 60.30 | 0.65% | 228,767 |
| Nov 8, 2026 | 59.97 | 62.94 | 58.30 | 59.91 | 59.91 | 3.76% | 43,217 |
| Nov 6, 2026 | 55.80 | 60.95 | 54.13 | 57.74 | 57.74 | 3.77% | 307,036 |
| Nov 5, 2026 | 53.70 | 59.00 | 53.70 | 55.64 | 55.64 | 5.56% | 400,280 |
| Nov 4, 2026 | 54.63 | 55.88 | 52.01 | 52.71 | 52.71 | -3.51% | 21,385 |
| Nov 3, 2026 | 53.00 | 55.18 | 53.00 | 54.63 | 54.63 | 3.11% | 8,219 |
| Nov 2, 2026 | 52.95 | 54.39 | 51.01 | 52.98 | 52.98 | -0.67% | 25,337 |
| Oct 30, 2026 | 54.53 | 56.00 | 51.22 | 53.34 | 53.34 | -4.78% | 15,091 |
| Oct 29, 2026 | 53.21 | 56.85 | 53.21 | 56.02 | 56.02 | 3.17% | 8,764 |
| Oct 28, 2026 | 55.30 | 55.30 | 52.11 | 54.30 | 54.30 | -1.70% | 10,430 |
| Oct 27, 2026 | 55.89 | 56.70 | 53.62 | 55.24 | 55.24 | 0.73% | 27,857 |
| Oct 26, 2026 | 50.10 | 56.00 | 49.00 | 54.84 | 54.84 | 9.61% | 40,716 |
| Oct 23, 2026 | 56.00 | 56.18 | 44.95 | 50.03 | 50.03 | -10.95% | 158,586 |
| Oct 22, 2026 | 57.53 | 58.08 | 54.15 | 56.18 | 56.18 | -2.35% | 70,471 |
| Oct 21, 2026 | 57.74 | 60.00 | 56.98 | 57.53 | 57.53 | -0.86% | 92,955 |
| Oct 19, 2026 | 57.70 | 59.58 | 57.70 | 58.03 | 58.03 | 0.57% | 33,253 |
| Oct 16, 2026 | 60.56 | 61.50 | 56.17 | 57.70 | 57.70 | -4.72% | 28,084 |
| Oct 15, 2026 | 62.80 | 62.80 | 60.05 | 60.56 | 60.56 | -2.61% | 7,586 |
| Oct 14, 2026 | 61.04 | 62.53 | 60.01 | 62.18 | 62.18 | 1.87% | 18,325 |
| Oct 13, 2026 | 61.65 | 62.16 | 56.80 | 61.04 | 61.04 | - | 75,220 |
| Oct 12, 2026 | 62.90 | 64.59 | 60.95 | 61.04 | 61.04 | -2.24% | 42,377 |
| Oct 9, 2026 | 63.69 | 64.49 | 61.92 | 62.44 | 62.44 | 0.05% | 68,591 |
| Oct 8, 2026 | 63.00 | 64.89 | 62.01 | 62.41 | 62.41 | -0.81% | 72,892 |
| Oct 7, 2026 | 64.98 | 65.86 | 62.51 | 62.92 | 62.92 | -1.32% | 23,868 |
| Oct 6, 2026 | 63.62 | 65.70 | 63.62 | 63.76 | 63.76 | 0.25% | 65,905 |
| Oct 5, 2026 | 63.40 | 65.22 | 63.40 | 63.60 | 63.60 | 0.78% | 33,296 |
| Oct 1, 2026 | 64.98 | 67.90 | 62.12 | 63.11 | 63.11 | -1.47% | 65,923 |
| Sep 30, 2026 | 63.50 | 66.28 | 63.50 | 64.05 | 64.05 | -1.05% | 39,842 |
| Sep 29, 2026 | 64.80 | 66.29 | 63.00 | 64.73 | 64.73 | 0.73% | 35,195 |
| Sep 28, 2026 | 69.35 | 69.35 | 63.15 | 64.26 | 64.26 | -4.49% | 82,614 |
| Sep 25, 2026 | 66.52 | 68.00 | 66.31 | 67.28 | 67.28 | 1.14% | 42,751 |
| Sep 24, 2026 | 69.00 | 70.06 | 66.22 | 66.52 | 66.52 | -5.82% | 117,211 |
| Sep 23, 2026 | 69.60 | 72.50 | 69.17 | 70.63 | 70.63 | 3.35% | 345,260 |
| Sep 22, 2026 | 69.05 | 70.60 | 68.07 | 68.34 | 68.34 | -1.00% | 167,860 |
| Sep 21, 2026 | 66.70 | 71.49 | 66.70 | 69.03 | 69.03 | 4.16% | 478,309 |
| Sep 18, 2026 | 66.35 | 68.01 | 66.00 | 66.27 | 66.27 | 0.64% | 45,684 |
| Sep 17, 2026 | 66.80 | 67.84 | 64.40 | 65.85 | 65.85 | -0.53% | 53,566 |
| Sep 16, 2026 | 66.29 | 71.00 | 64.00 | 66.20 | 66.20 | -0.02% | 900,280 |
| Sep 15, 2026 | 66.82 | 70.49 | 64.05 | 66.21 | 66.21 | -0.91% | 361,556 |
| Sep 11, 2026 | 57.96 | 69.33 | 54.62 | 66.82 | 66.82 | 15.65% | 2,056,842 |
| Sep 10, 2026 | 56.70 | 58.31 | 54.50 | 57.78 | 57.78 | 5.50% | 279,228 |
| Sep 9, 2026 | 53.00 | 55.45 | 51.62 | 54.77 | 54.77 | 2.84% | 37,102 |
| Sep 8, 2026 | 53.00 | 53.67 | 52.50 | 53.26 | 53.26 | -0.49% | 14,201 |
| Sep 7, 2026 | 52.43 | 55.81 | 51.50 | 53.52 | 53.52 | 0.39% | 47,866 |
| Sep 4, 2026 | 57.00 | 58.95 | 51.35 | 53.31 | 53.31 | -5.75% | 123,080 |
| Sep 3, 2026 | 58.00 | 58.70 | 56.21 | 56.56 | 56.56 | -0.98% | 15,988 |
| Sep 2, 2026 | 57.50 | 58.58 | 56.05 | 57.12 | 57.12 | 0.18% | 7,793 |
| Sep 1, 2026 | 59.45 | 59.70 | 57.00 | 57.02 | 57.02 | -3.55% | 10,442 |
| Aug 31, 2026 | 59.39 | 59.50 | 58.06 | 59.12 | 59.12 | 1.55% | 11,164 |