Varvee Global Limited (NSE:VGL)
India · Delayed Price · Currency is INR 70.63
+2.29 (3.35%)
At close: Sep 23, 2026
NSE:VGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 57.00 | 58.99 | 56.15 | 58.22 | 58.22 | 2.41% | 9,637 |
| Aug 27, 2026 | 58.45 | 58.45 | 56.31 | 56.85 | 56.85 | -1.23% | 9,107 |
| Aug 26, 2026 | 58.99 | 61.00 | 56.00 | 57.56 | 57.56 | -2.41% | 19,392 |
| Aug 25, 2026 | 54.42 | 63.00 | 54.42 | 58.98 | 58.98 | 8.04% | 114,090 |
| Aug 24, 2026 | 56.33 | 56.60 | 52.36 | 54.59 | 54.59 | -2.60% | 40,378 |
| Aug 21, 2026 | 57.75 | 57.75 | 55.80 | 56.05 | 56.05 | -3.51% | 13,813 |
| Aug 20, 2026 | 58.70 | 59.50 | 56.00 | 58.09 | 58.09 | 0.05% | 25,230 |
| Aug 19, 2026 | 57.60 | 59.00 | 55.35 | 58.06 | 58.06 | -0.65% | 21,272 |
| Aug 18, 2026 | 59.30 | 59.30 | 56.00 | 58.44 | 58.44 | -1.45% | 30,601 |
| Aug 17, 2026 | 59.00 | 61.50 | 57.00 | 59.30 | 59.30 | 1.09% | 14,150 |
| Aug 14, 2026 | 60.18 | 60.18 | 57.15 | 58.66 | 58.66 | -2.05% | 11,808 |
| Aug 13, 2026 | 60.40 | 63.75 | 59.00 | 59.89 | 59.89 | -0.42% | 75,119 |
| Aug 12, 2026 | 62.50 | 63.19 | 60.02 | 60.14 | 60.14 | -1.02% | 38,093 |
| Aug 11, 2026 | 61.25 | 61.80 | 60.44 | 60.76 | 60.76 | -0.26% | 9,464 |
| Aug 10, 2026 | 61.99 | 61.99 | 60.30 | 60.92 | 60.92 | -0.59% | 13,057 |
| Aug 7, 2026 | 61.97 | 63.37 | 60.20 | 61.28 | 61.28 | -1.61% | 17,269 |
| Aug 6, 2026 | 62.81 | 63.38 | 61.21 | 62.28 | 62.28 | -0.24% | 18,774 |
| Aug 5, 2026 | 63.10 | 63.93 | 60.84 | 62.43 | 62.43 | 1.79% | 32,195 |
| Aug 4, 2026 | 64.00 | 64.50 | 61.15 | 61.33 | 61.33 | -0.60% | 51,839 |
| Aug 3, 2026 | 62.20 | 62.90 | 60.60 | 61.70 | 61.70 | -0.80% | 16,310 |
| Jul 31, 2026 | 61.98 | 63.00 | 61.50 | 62.20 | 62.20 | -0.14% | 10,976 |
| Jul 30, 2026 | 60.10 | 62.72 | 59.00 | 62.29 | 62.29 | 2.00% | 35,780 |
| Jul 29, 2026 | 62.00 | 62.00 | 60.61 | 61.07 | 61.07 | -0.07% | 10,979 |
| Jul 28, 2026 | 62.95 | 62.95 | 60.99 | 61.11 | 61.11 | -0.83% | 6,437 |
| Jul 27, 2026 | 61.57 | 62.89 | 61.20 | 61.62 | 61.62 | 0.69% | 5,263 |
| Jul 24, 2026 | 61.80 | 63.28 | 60.62 | 61.20 | 61.20 | -1.47% | 14,908 |
| Jul 23, 2026 | 62.90 | 63.60 | 61.34 | 62.11 | 62.11 | 0.29% | 14,100 |
| Jul 22, 2026 | 62.00 | 63.46 | 61.30 | 61.93 | 61.93 | 0.39% | 17,026 |
| Jul 21, 2026 | 64.22 | 64.22 | 61.51 | 61.69 | 61.69 | -0.64% | 8,769 |
| Jul 20, 2026 | 61.17 | 63.40 | 61.17 | 62.09 | 62.09 | 2.00% | 23,060 |
| Jul 17, 2026 | 62.33 | 63.00 | 60.05 | 60.87 | 60.87 | -1.87% | 18,964 |
| Jul 16, 2026 | 62.44 | 63.35 | 61.11 | 62.03 | 62.03 | 0.05% | 16,658 |
| Jul 15, 2026 | 62.26 | 63.78 | 61.62 | 62.00 | 62.00 | -0.42% | 21,743 |