Vaarad Ventures Limited (BOM:532320)
India
· Delayed Price · Currency is INR 9.98
+0.48 (5.05%)
At close: Apr 29, 2026
Vaarad Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.45 | 10.45 | 9.00 | 9.98 | 9.98 | 5.05% | 1,773 |
| Apr 28, 2026 | 9.49 | 9.52 | 9.29 | 9.50 | 9.50 | 5.56% | 2,224 |
| Apr 27, 2026 | 9.30 | 10.20 | 9.00 | 9.00 | 9.00 | -3.95% | 9,361 |
| Apr 24, 2026 | 9.76 | 9.76 | 9.15 | 9.37 | 9.37 | -2.09% | 854 |
| Apr 23, 2026 | 9.49 | 10.60 | 9.41 | 9.57 | 9.57 | -0.73% | 3,593 |
| Apr 22, 2026 | 9.15 | 9.80 | 9.00 | 9.64 | 9.64 | 5.36% | 4,424 |
| Apr 21, 2026 | 9.05 | 10.48 | 8.85 | 9.15 | 9.15 | -5.77% | 4,409 |
| Apr 20, 2026 | 9.77 | 10.96 | 9.70 | 9.71 | 9.71 | -2.61% | 681 |
| Apr 17, 2026 | 9.46 | 10.07 | 8.77 | 9.97 | 9.97 | 5.39% | 2,355 |
| Apr 16, 2026 | 9.61 | 9.61 | 9.44 | 9.46 | 9.46 | 0.42% | 1,721 |
| Apr 15, 2026 | 9.08 | 9.70 | 9.04 | 9.42 | 9.42 | 4.20% | 1,547 |
| Apr 13, 2026 | 10.50 | 10.50 | 8.90 | 9.04 | 9.04 | -6.13% | 3,173 |
| Apr 10, 2026 | 9.99 | 10.35 | 9.21 | 9.63 | 9.63 | -3.60% | 2,761 |
| Apr 9, 2026 | 9.27 | 10.05 | 9.27 | 9.99 | 9.99 | 7.53% | 554 |
| Apr 8, 2026 | 9.29 | 9.30 | 9.29 | 9.29 | 9.29 | 0.43% | 166 |
| Apr 2, 2026 | 9.27 | 9.27 | 8.41 | 9.25 | 9.25 | 4.76% | 36 |
| Apr 1, 2026 | 8.75 | 8.83 | 8.75 | 8.83 | 8.83 | 3.03% | 15 |
| Mar 30, 2026 | 8.72 | 8.97 | 8.50 | 8.57 | 8.57 | 0.23% | 2,369 |
| Mar 27, 2026 | 8.57 | 8.57 | 8.55 | 8.55 | 8.55 | 4.65% | 160 |
| Mar 25, 2026 | 8.15 | 8.54 | 8.15 | 8.17 | 8.17 | -4.33% | 599 |
| Mar 24, 2026 | 9.00 | 9.38 | 8.54 | 8.54 | 8.54 | -4.58% | 1,772 |
| Mar 23, 2026 | 8.15 | 8.99 | 8.15 | 8.95 | 8.95 | 4.43% | 1,166 |
| Mar 20, 2026 | 8.63 | 8.63 | 8.57 | 8.57 | 8.57 | -4.99% | 3,515 |
| Mar 19, 2026 | 8.60 | 9.30 | 8.60 | 9.02 | 9.02 | - | 304 |
| Mar 18, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 8 |
| Mar 17, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 55 |
| Mar 16, 2026 | 9.40 | 9.90 | 9.01 | 9.02 | 9.02 | -4.55% | 1,383 |
| Mar 13, 2026 | 10.42 | 10.42 | 9.45 | 9.45 | 9.45 | -4.93% | 130 |
| Mar 12, 2026 | 9.53 | 9.95 | 9.07 | 9.94 | 9.94 | 4.74% | 646 |
| Mar 11, 2026 | 10.04 | 10.04 | 9.49 | 9.49 | 9.49 | -0.84% | 309 |
| Mar 10, 2026 | 9.12 | 9.57 | 9.10 | 9.57 | 9.57 | 4.93% | 453 |
| Mar 9, 2026 | 9.57 | 10.03 | 9.11 | 9.12 | 9.12 | -4.60% | 801 |
| Mar 6, 2026 | 9.51 | 10.50 | 9.51 | 9.56 | 9.56 | -4.40% | 215 |
| Mar 5, 2026 | 10.42 | 10.42 | 10.00 | 10.00 | 10.00 | 0.70% | 115 |
| Mar 4, 2026 | 9.89 | 10.93 | 9.89 | 9.93 | 9.93 | -4.61% | 1,412 |
| Mar 2, 2026 | 10.95 | 11.49 | 10.41 | 10.41 | 10.41 | -4.93% | 948 |
| Feb 27, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.96% | 1 |
| Feb 26, 2026 | 9.80 | 10.74 | 9.80 | 10.74 | 10.74 | 4.88% | 26 |
| Feb 25, 2026 | 10.75 | 11.24 | 10.22 | 10.24 | 10.24 | -4.74% | 945 |
| Feb 24, 2026 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | -0.37% | 109 |
| Feb 23, 2026 | 11.24 | 11.75 | 10.71 | 10.79 | 10.79 | -4.00% | 1,894 |
| Feb 20, 2026 | 11.24 | 11.80 | 11.24 | 11.24 | 11.24 | - | 697 |
| Feb 19, 2026 | 10.80 | 11.30 | 10.50 | 11.24 | 11.24 | 4.36% | 1,227 |
| Feb 18, 2026 | 11.87 | 11.87 | 10.75 | 10.77 | 10.77 | -4.77% | 932 |
| Feb 17, 2026 | 10.83 | 11.31 | 10.25 | 11.31 | 11.31 | 4.92% | 337 |
| Feb 16, 2026 | 11.22 | 11.22 | 10.78 | 10.78 | 10.78 | -4.94% | 1,153 |
| Feb 13, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.44% | 125 |
| Feb 12, 2026 | 11.16 | 11.39 | 10.61 | 11.39 | 11.39 | 2.06% | 1,722 |
| Feb 11, 2026 | 10.64 | 11.17 | 10.50 | 11.16 | 11.16 | 4.89% | 376 |
| Feb 10, 2026 | 10.64 | 11.10 | 10.64 | 10.64 | 10.64 | 0.47% | 1,001 |
| Feb 9, 2026 | 10.54 | 10.64 | 10.54 | 10.59 | 10.59 | -1.58% | 313 |
| Feb 6, 2026 | 10.58 | 10.76 | 10.58 | 10.76 | 10.76 | -0.37% | 149 |
| Feb 5, 2026 | 11.30 | 11.30 | 10.69 | 10.80 | 10.80 | -4.00% | 72 |
| Feb 4, 2026 | 11.22 | 11.25 | 11.22 | 11.25 | 11.25 | -4.58% | 264 |
| Feb 3, 2026 | 11.52 | 12.12 | 11.20 | 11.79 | 11.79 | 0.34% | 574 |
| Feb 2, 2026 | 11.57 | 11.80 | 11.57 | 11.75 | 11.75 | -0.42% | 151 |
| Feb 1, 2026 | 11.53 | 11.86 | 10.74 | 11.80 | 11.80 | 4.42% | 696 |
| Jan 30, 2026 | 11.38 | 11.38 | 11.30 | 11.30 | 11.30 | -0.70% | 107 |
| Jan 29, 2026 | 11.32 | 11.65 | 11.32 | 11.38 | 11.38 | 2.52% | 3,198 |
| Jan 28, 2026 | 11.29 | 11.56 | 10.77 | 11.10 | 11.10 | -2.03% | 1,523 |
| Jan 27, 2026 | 12.25 | 12.25 | 11.29 | 11.33 | 11.33 | -4.63% | 579 |
| Jan 23, 2026 | 12.06 | 12.06 | 11.88 | 11.88 | 11.88 | 0.93% | 175 |
| Jan 22, 2026 | 11.80 | 11.80 | 11.00 | 11.77 | 11.77 | 4.25% | 245 |
| Jan 21, 2026 | 11.12 | 11.44 | 10.80 | 11.29 | 11.29 | 3.58% | 2,431 |
| Jan 20, 2026 | 11.17 | 11.17 | 10.41 | 10.90 | 10.90 | -0.46% | 35 |
| Jan 19, 2026 | 11.02 | 11.02 | 10.50 | 10.95 | 10.95 | -0.64% | 2,005 |
| Jan 16, 2026 | 11.76 | 12.10 | 11.00 | 11.02 | 11.02 | -4.42% | 3,175 |
| Jan 14, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 2.04% | 2 |
| Jan 13, 2026 | 11.41 | 11.41 | 11.30 | 11.30 | 11.30 | 0.98% | 320 |
| Jan 12, 2026 | 11.67 | 11.67 | 10.87 | 11.19 | 11.19 | -2.19% | 339 |
| Jan 9, 2026 | 11.96 | 11.96 | 11.38 | 11.44 | 11.44 | -4.35% | 845 |
| Jan 8, 2026 | 12.58 | 12.58 | 11.96 | 11.96 | 11.96 | -4.93% | 104 |
| Jan 7, 2026 | 11.40 | 12.60 | 11.40 | 12.58 | 12.58 | 4.83% | 1,233 |
| Jan 6, 2026 | 12.14 | 12.49 | 11.33 | 12.00 | 12.00 | 0.84% | 2,032 |
| Jan 5, 2026 | 11.94 | 11.99 | 11.71 | 11.90 | 11.90 | 1.62% | 503 |
| Jan 2, 2026 | 11.71 | 11.71 | 11.03 | 11.71 | 11.71 | 4.93% | 1,007 |
| Jan 1, 2026 | 11.17 | 11.73 | 11.12 | 11.16 | 11.16 | -0.18% | 199 |
| Dec 31, 2025 | 10.57 | 11.67 | 10.57 | 11.18 | 11.18 | 0.54% | 1,034 |
| Dec 30, 2025 | 11.66 | 11.66 | 11.11 | 11.12 | 11.12 | -4.63% | 373 |
| Dec 29, 2025 | 11.63 | 12.85 | 11.63 | 11.66 | 11.66 | -4.74% | 568 |
| Dec 26, 2025 | 11.95 | 12.25 | 11.95 | 12.24 | 12.24 | 4.88% | 973 |
| Dec 24, 2025 | 11.91 | 11.91 | 11.62 | 11.67 | 11.67 | -2.02% | 39 |
| Dec 23, 2025 | 12.40 | 12.40 | 11.91 | 11.91 | 11.91 | - | 304 |
| Dec 22, 2025 | 11.80 | 11.99 | 11.00 | 11.91 | 11.91 | 2.94% | 1,230 |
| Dec 19, 2025 | 11.73 | 11.73 | 11.00 | 11.57 | 11.57 | 0.61% | 1,699 |
| Dec 18, 2025 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | 0.44% | 501 |
| Dec 17, 2025 | 11.32 | 12.12 | 11.32 | 11.45 | 11.45 | -0.87% | 2,119 |
| Dec 16, 2025 | 11.27 | 11.55 | 11.27 | 11.55 | 11.55 | 5.00% | 3,610 |
| Dec 15, 2025 | 11.98 | 11.99 | 10.87 | 11.00 | 11.00 | -3.76% | 1,106 |
| Dec 12, 2025 | 11.24 | 11.53 | 11.24 | 11.43 | 11.43 | -1.97% | 580 |
| Dec 11, 2025 | 12.55 | 12.55 | 11.37 | 11.66 | 11.66 | -2.51% | 2,983 |
| Dec 10, 2025 | 12.52 | 12.52 | 11.76 | 11.96 | 11.96 | 0.25% | 2,879 |
| Dec 9, 2025 | 11.98 | 11.98 | 11.35 | 11.93 | 11.93 | 0.34% | 2,636 |
| Dec 8, 2025 | 11.99 | 11.99 | 10.92 | 11.89 | 11.89 | 3.48% | 3,157 |
| Dec 5, 2025 | 10.69 | 11.50 | 10.69 | 11.49 | 11.49 | 2.13% | 4,669 |
| Dec 4, 2025 | 11.56 | 12.37 | 11.21 | 11.25 | 11.25 | -4.66% | 1,311 |
| Dec 3, 2025 | 12.34 | 12.40 | 11.80 | 11.80 | 11.80 | -4.92% | 1,324 |
| Dec 2, 2025 | 11.45 | 12.41 | 11.23 | 12.41 | 12.41 | 4.99% | 9,113 |
| Dec 1, 2025 | 12.40 | 12.84 | 11.01 | 11.82 | 11.82 | 1.98% | 15,247 |
| Nov 28, 2025 | 11.66 | 11.99 | 11.12 | 11.59 | 11.59 | -3.34% | 7,909 |