Virgo Global Limited (BOM:532354)
India
· Delayed Price · Currency is INR 6.20
0.00 (0.00%)
At close: Apr 28, 2026
Virgo Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.20 | 6.50 | 5.89 | 6.32 | 6.32 | 1.94% | 16,874 |
| Apr 28, 2026 | 6.20 | 6.50 | 6.20 | 6.20 | 6.20 | - | 1,686 |
| Apr 27, 2026 | 6.09 | 6.73 | 6.09 | 6.20 | 6.20 | -3.28% | 17,740 |
| Apr 24, 2026 | 7.07 | 7.07 | 6.41 | 6.41 | 6.41 | -4.90% | 28,103 |
| Apr 23, 2026 | 6.42 | 6.74 | 6.42 | 6.74 | 6.74 | 4.98% | 11,256 |
| Apr 22, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 4.90% | 12,538 |
| Apr 21, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 4.97% | 15,963 |
| Apr 20, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 4.86% | 11,169 |
| Apr 17, 2026 | 5.56 | 5.56 | 5.45 | 5.56 | 5.56 | 4.91% | 1,965 |
| Apr 16, 2026 | 5.30 | 5.30 | 5.05 | 5.30 | 5.30 | 4.95% | 46,964 |
| Apr 15, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 4.99% | 6,831 |
| Apr 13, 2026 | 5.18 | 5.18 | 4.71 | 4.81 | 4.81 | -2.63% | 27,756 |
| Apr 10, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 4.88% | 3,716 |
| Apr 9, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 4.90% | 5,120 |
| Apr 8, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 4.91% | 7,547 |
| Apr 7, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | 4.39% | 320 |
| Apr 6, 2026 | 4.25 | 4.25 | 4.10 | 4.10 | 4.10 | 0.99% | 1,511 |
| Apr 2, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | 4.91% | 6,898 |
| Apr 1, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 4.88% | 14,039 |
| Mar 30, 2026 | 3.69 | 3.69 | 3.55 | 3.69 | 3.69 | - | 1,916 |
| Mar 27, 2026 | 3.88 | 3.88 | 3.69 | 3.69 | 3.69 | -4.90% | 9,026 |
| Mar 25, 2026 | 3.89 | 3.89 | 3.76 | 3.88 | 3.88 | -1.77% | 2,252 |
| Mar 24, 2026 | 4.25 | 4.25 | 3.95 | 3.95 | 3.95 | -4.82% | 118 |
| Mar 23, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.24% | 70 |
| Mar 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -4.81% | 401 |
| Mar 18, 2026 | 4.39 | 4.39 | 4.00 | 4.37 | 4.37 | -0.46% | 200 |
| Mar 17, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | 15 |
| Mar 16, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | 21 |
| Mar 13, 2026 | 4.00 | 4.39 | 3.95 | 4.39 | 4.39 | 9.75% | 268 |
| Mar 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,052 |
| Mar 11, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | - | 4,673 |
| Mar 10, 2026 | 4.04 | 4.04 | 3.64 | 4.00 | 4.00 | -0.99% | 441 |
| Mar 9, 2026 | 4.10 | 4.10 | 3.52 | 4.04 | 4.04 | 8.02% | 688 |
| Mar 6, 2026 | 3.85 | 4.23 | 3.74 | 3.74 | 3.74 | -2.86% | 1,712 |
| Mar 5, 2026 | 3.89 | 3.89 | 3.85 | 3.85 | 3.85 | -1.03% | 140 |
| Mar 4, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | 1,249 |
| Mar 2, 2026 | 3.60 | 3.90 | 3.59 | 3.90 | 3.90 | 8.03% | 2,315 |
| Feb 27, 2026 | 3.71 | 3.71 | 3.44 | 3.61 | 3.61 | -2.70% | 1,448 |
| Feb 26, 2026 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | 0.27% | 1,074 |
| Feb 25, 2026 | 3.95 | 3.95 | 3.70 | 3.70 | 3.70 | -6.33% | 3,806 |
| Feb 24, 2026 | 3.25 | 3.95 | 3.25 | 3.95 | 3.95 | 9.72% | 6,377 |
| Feb 23, 2026 | 4.35 | 4.35 | 3.60 | 3.60 | 3.60 | -9.77% | 1,175 |
| Feb 20, 2026 | 4.00 | 4.05 | 3.99 | 3.99 | 3.99 | -0.25% | 1,805 |
| Feb 19, 2026 | 3.88 | 4.11 | 3.88 | 4.00 | 4.00 | 3.09% | 2,618 |
| Feb 18, 2026 | 3.85 | 3.88 | 3.85 | 3.88 | 3.88 | -4.43% | 4,224 |
| Feb 17, 2026 | 4.02 | 4.07 | 4.02 | 4.06 | 4.06 | -8.14% | 2,406 |
| Feb 16, 2026 | 4.85 | 4.85 | 4.42 | 4.42 | 4.42 | -9.43% | 1,558 |
| Feb 13, 2026 | 4.67 | 4.90 | 4.67 | 4.88 | 4.88 | 4.50% | 235 |
| Feb 12, 2026 | 4.32 | 4.69 | 4.32 | 4.67 | 4.67 | 8.10% | 3,834 |
| Feb 11, 2026 | 4.01 | 4.32 | 4.01 | 4.32 | 4.32 | 7.73% | 475 |
| Feb 10, 2026 | 3.80 | 4.17 | 3.80 | 4.01 | 4.01 | -3.37% | 1,152 |
| Feb 9, 2026 | 4.15 | 4.15 | 3.75 | 4.15 | 4.15 | - | 4,300 |
| Feb 6, 2026 | 4.29 | 4.29 | 4.01 | 4.15 | 4.15 | 6.14% | 1,215 |
| Feb 5, 2026 | 4.29 | 4.29 | 3.91 | 3.91 | 3.91 | 0.26% | 301 |
| Feb 4, 2026 | 4.25 | 4.40 | 3.90 | 3.90 | 3.90 | -8.24% | 1,506 |
| Feb 3, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 3,364 |
| Feb 2, 2026 | 4.11 | 4.25 | 4.11 | 4.25 | 4.25 | 3.41% | 2,059 |
| Feb 1, 2026 | 4.39 | 4.39 | 4.11 | 4.11 | 4.11 | -6.38% | 1,125 |
| Jan 30, 2026 | 4.80 | 4.80 | 4.39 | 4.39 | 4.39 | 0.23% | 2,255 |
| Jan 29, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | 1,644 |
| Jan 28, 2026 | 4.00 | 4.40 | 4.00 | 4.40 | 4.40 | 10.00% | 932 |
| Jan 27, 2026 | 4.67 | 4.67 | 4.00 | 4.00 | 4.00 | -5.88% | 2,971 |
| Jan 23, 2026 | 4.51 | 4.51 | 4.25 | 4.25 | 4.25 | -5.76% | 1,279 |
| Jan 22, 2026 | 4.75 | 4.75 | 4.51 | 4.51 | 4.51 | -5.05% | 3,896 |
| Jan 21, 2026 | 4.96 | 4.96 | 4.69 | 4.75 | 4.75 | -3.85% | 5,053 |
| Jan 20, 2026 | 4.50 | 4.94 | 4.50 | 4.94 | 4.94 | 9.78% | 2,954 |
| Jan 19, 2026 | 4.84 | 4.84 | 4.50 | 4.50 | 4.50 | -1.10% | 1,557 |
| Jan 16, 2026 | 4.54 | 4.55 | 4.54 | 4.55 | 4.55 | 0.22% | 456 |
| Jan 14, 2026 | 4.72 | 4.72 | 4.50 | 4.54 | 4.54 | -4.02% | 5,717 |
| Jan 13, 2026 | 4.73 | 4.73 | 4.72 | 4.73 | 4.73 | -0.21% | 1,058 |
| Jan 12, 2026 | 4.73 | 4.74 | 4.73 | 4.74 | 4.74 | -9.71% | 4,086 |
| Jan 9, 2026 | 4.85 | 5.29 | 4.84 | 5.25 | 5.25 | 8.25% | 529 |
| Jan 8, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 2,124 |
| Jan 7, 2026 | 5.40 | 5.40 | 4.82 | 4.85 | 4.85 | -8.49% | 1,235 |
| Jan 6, 2026 | 5.32 | 5.32 | 5.00 | 5.30 | 5.30 | 9.28% | 2,241 |
| Jan 5, 2026 | 4.95 | 4.95 | 4.85 | 4.85 | 4.85 | 7.78% | 3,745 |
| Jan 2, 2026 | 4.79 | 4.79 | 4.50 | 4.50 | 4.50 | -6.05% | 3,782 |
| Jan 1, 2026 | 4.79 | 5.14 | 4.79 | 4.79 | 4.79 | 2.35% | 482 |
| Dec 31, 2025 | 5.00 | 5.00 | 4.65 | 4.68 | 4.68 | -6.40% | 562 |
| Dec 30, 2025 | 5.44 | 5.44 | 5.00 | 5.00 | 5.00 | 1.01% | 1,933 |
| Dec 29, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 310 |
| Dec 26, 2025 | 4.90 | 5.34 | 4.90 | 4.95 | 4.95 | -7.99% | 565 |
| Dec 24, 2025 | 5.25 | 5.38 | 4.85 | 5.38 | 5.38 | 2.09% | 542 |
| Dec 23, 2025 | 5.83 | 5.83 | 5.27 | 5.27 | 5.27 | -9.91% | 3,944 |
| Dec 22, 2025 | 5.86 | 5.86 | 5.30 | 5.85 | 5.85 | -0.51% | 333 |
| Dec 19, 2025 | 5.89 | 5.89 | 5.88 | 5.88 | 5.88 | -1.01% | 297 |
| Dec 18, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.17% | 47 |
| Dec 17, 2025 | 5.08 | 5.95 | 5.08 | 5.95 | 5.95 | 5.68% | 546 |
| Dec 16, 2025 | 5.63 | 5.63 | 5.12 | 5.63 | 5.63 | - | 417 |
| Dec 15, 2025 | 5.63 | 5.65 | 5.63 | 5.63 | 5.63 | - | 1,700 |
| Dec 12, 2025 | 5.10 | 5.63 | 5.10 | 5.63 | 5.63 | 0.72% | 759 |
| Dec 11, 2025 | 5.63 | 5.63 | 5.10 | 5.59 | 5.59 | 9.18% | 5,830 |
| Dec 10, 2025 | 5.49 | 5.59 | 5.10 | 5.12 | 5.12 | 0.39% | 9,213 |
| Dec 9, 2025 | 5.50 | 5.50 | 5.10 | 5.10 | 5.10 | -9.73% | 192 |
| Dec 8, 2025 | 5.73 | 5.73 | 5.65 | 5.65 | 5.65 | 8.24% | 603 |
| Dec 5, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 179 |
| Dec 4, 2025 | 4.98 | 5.22 | 4.98 | 5.22 | 5.22 | 4.82% | 867 |
| Dec 3, 2025 | 4.99 | 4.99 | 4.75 | 4.98 | 4.98 | -0.20% | 169 |
| Dec 2, 2025 | 5.22 | 5.22 | 4.99 | 4.99 | 4.99 | -4.41% | 281 |
| Dec 1, 2025 | 4.98 | 5.22 | 4.75 | 5.22 | 5.22 | 4.82% | 1,533 |