Varvee Global(IN:VGL)
₹59.53-1.87 (-3.05%)
IN:VGL
Varvee Global historical prices
₹59.53
At close:-1.87 (-3.05%)
Want to see IN:VGL full AI Analyst Report?
Varvee Global (VGL) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 60.37 | 62.97 | 59.09 | 59.53 | 59.53 | -3.05% | 8,889 | 0.94 |
| Nov 10, 2026 | 61.40 | 61.90 | 59.94 | 61.40 | 61.40 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 61.90 | 61.90 | 59.94 | 61.40 | 61.40 | +6.78% | 2,289 | 0.24 |
| Nov 06, 2026 | 57.21 | 60.92 | 54.32 | 57.50 | 57.50 | +1.00% | 41,584 | 4.64 |
| Nov 05, 2026 | 62.00 | 62.00 | 53.70 | 56.93 | 56.93 | +8.19% | 12,127 | 1.38 |
| Nov 04, 2026 | 55.72 | 55.89 | 52.50 | 52.62 | 52.62 | -3.27% | 6,383 | 0.73 |
| Nov 03, 2026 | 56.00 | 56.00 | 53.54 | 54.40 | 54.40 | +2.64% | 1,381 | 0.16 |
| Nov 02, 2026 | 53.00 | 54.29 | 51.90 | 53.00 | 53.00 | 0.00% | 3,268 | 0.37 |
| Oct 30, 2026 | 54.20 | 54.20 | 52.25 | 53.00 | 53.00 | -2.14% | 875 | 0.10 |
| Oct 29, 2026 | 54.46 | 55.36 | 53.89 | 54.16 | 54.16 | +0.20% | 607 | 0.07 |
| Oct 28, 2026 | 54.44 | 54.44 | 52.20 | 54.05 | 54.05 | +0.82% | 662 | 0.08 |
| Oct 27, 2026 | 55.79 | 56.31 | 53.61 | 53.61 | 53.61 | -1.34% | 5,326 | 0.61 |
| Oct 26, 2026 | 50.77 | 55.00 | 48.92 | 54.34 | 54.34 | +10.81% | 1,391 | 0.16 |
| Oct 23, 2026 | 61.00 | 61.00 | 44.00 | 49.04 | 49.04 | -10.84% | 9,389 | 1.09 |
| Oct 22, 2026 | 56.65 | 58.45 | 55.00 | 55.00 | 55.00 | -3.51% | 1,175 | 0.14 |
| Oct 21, 2026 | 58.18 | 58.30 | 56.92 | 57.00 | 57.00 | -2.03% | 3,372 | 0.39 |
| Oct 20, 2026 | 58.18 | 59.35 | 58.00 | 58.18 | 58.18 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 58.50 | 59.35 | 58.00 | 58.18 | 58.18 | -0.12% | 3,112 | 0.36 |
| Oct 16, 2026 | 60.56 | 61.32 | 57.60 | 58.25 | 58.25 | -3.81% | 2,961 | 0.34 |
| Oct 15, 2026 | 60.77 | 62.15 | 60.00 | 60.56 | 60.56 | -3.75% | 1,464 | 0.17 |
| Oct 14, 2026 | 60.66 | 62.92 | 60.66 | 62.92 | 62.92 | +4.47% | 1,845 | 0.21 |
| Oct 13, 2026 | 61.10 | 61.15 | 56.80 | 60.23 | 60.23 | -1.57% | 6,346 | 0.74 |
| Oct 12, 2026 | 63.68 | 64.50 | 61.00 | 61.19 | 61.19 | -3.30% | 2,710 | 0.32 |
| Oct 09, 2026 | 63.69 | 64.49 | 62.27 | 63.28 | 63.28 | -0.14% | 5,239 | 0.62 |
| Oct 08, 2026 | 63.40 | 64.82 | 61.91 | 63.37 | 63.37 | -0.03% | 3,109 | 0.37 |
| Oct 07, 2026 | 65.80 | 65.80 | 62.58 | 63.39 | 63.39 | -0.28% | 2,533 | 0.30 |
| Oct 06, 2026 | 64.31 | 65.18 | 63.35 | 63.57 | 63.57 | +0.70% | 7,607 | 0.92 |
| Oct 05, 2026 | 64.10 | 65.66 | 63.13 | 63.13 | 63.13 | +0.11% | 799 | 0.10 |
| Oct 02, 2026 | 63.06 | 65.00 | 63.02 | 63.06 | 63.06 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 64.45 | 65.00 | 63.02 | 63.06 | 63.06 | -2.08% | 3,315 | 0.39 |
| Sep 30, 2026 | 64.72 | 66.00 | 63.91 | 64.40 | 64.40 | -0.94% | 3,276 | 0.38 |
| Sep 29, 2026 | 65.34 | 65.34 | 63.05 | 65.01 | 65.01 | +1.48% | 12,548 | 1.50 |
| Sep 28, 2026 | 67.00 | 68.47 | 63.40 | 64.06 | 64.06 | -3.67% | 23,859 | 2.97 |
| Sep 25, 2026 | 67.18 | 67.78 | 66.20 | 66.50 | 66.50 | -0.21% | 8,495 | 1.07 |
| Sep 24, 2026 | 71.99 | 71.99 | 66.50 | 66.64 | 66.64 | -5.72% | 14,563 | 1.86 |
| Sep 23, 2026 | 69.61 | 72.98 | 69.45 | 70.68 | 70.68 | +2.99% | 47,686 | 6.74 |
| Sep 22, 2026 | 70.44 | 71.90 | 67.60 | 68.63 | 68.63 | -1.11% | 21,187 | 3.08 |
| Sep 21, 2026 | 68.00 | 71.15 | 67.36 | 69.40 | 69.40 | +4.91% | 74,072 | 12.90 |
| Sep 18, 2026 | 67.74 | 67.74 | 66.15 | 66.15 | 66.15 | +0.47% | 3,308 | 0.58 |
| Sep 17, 2026 | 66.49 | 69.00 | 65.01 | 65.84 | 65.84 | -0.51% | 7,923 | 1.37 |
| Sep 16, 2026 | 66.00 | 71.14 | 64.50 | 66.18 | 66.18 | +0.09% | 45,800 | 8.61 |
| Sep 15, 2026 | 66.11 | 70.50 | 64.20 | 66.12 | 66.12 | -1.49% | 45,933 | 8.08 |
| Sep 14, 2026 | 67.12 | 68.35 | 54.65 | 67.12 | 67.12 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 59.00 | 68.35 | 54.65 | 67.12 | 67.12 | +17.84% | 84,486 | 17.58 |
| Sep 10, 2026 | 56.50 | 58.00 | 55.20 | 56.96 | 56.96 | +3.75% | 8,791 | 1.76 |
| Sep 09, 2026 | 53.00 | 55.57 | 51.55 | 54.90 | 54.90 | +1.84% | 3,811 | 0.76 |
| Sep 08, 2026 | 51.60 | 53.93 | 51.60 | 53.91 | 53.91 | +1.30% | 673 | 0.13 |
| Sep 07, 2026 | 53.40 | 55.65 | 52.00 | 53.22 | 53.22 | -0.50% | 12,738 | 2.30 |
| Sep 04, 2026 | 57.30 | 58.46 | 52.89 | 53.49 | 53.49 | -2.85% | 3,080 | 0.52 |
| Sep 03, 2026 | 58.99 | 58.99 | 53.61 | 55.06 | 55.06 | -2.24% | 290 | 0.05 |
