Variman Global Enterprises Limited (BOM:540570)
India
· Delayed Price · Currency is INR 4.840
-0.250 (-4.91%)
At close: Apr 28, 2026
BOM:540570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -4.91% | 35,977 |
| Apr 27, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -4.86% | 22,285 |
| Apr 24, 2026 | 5.75 | 5.86 | 5.35 | 5.35 | 5.35 | -4.97% | 988,662 |
| Apr 23, 2026 | 5.55 | 5.63 | 5.39 | 5.63 | 5.63 | 4.84% | 375,270 |
| Apr 22, 2026 | 5.20 | 5.37 | 5.15 | 5.37 | 5.37 | 4.88% | 783,990 |
| Apr 21, 2026 | 5.12 | 5.12 | 5.00 | 5.12 | 5.12 | 4.92% | 454,153 |
| Apr 20, 2026 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | 4.95% | 164,365 |
| Apr 17, 2026 | 4.54 | 4.65 | 4.51 | 4.65 | 4.65 | 4.97% | 499,067 |
| Apr 16, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 4.98% | 40,146 |
| Apr 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.98% | 92,351 |
| Apr 13, 2026 | 4.02 | 4.02 | 3.84 | 4.02 | 4.02 | 4.96% | 551,720 |
| Apr 10, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 4.93% | 47,277 |
| Apr 9, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 4.89% | 37,929 |
| Apr 8, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 4.82% | 6,546 |
| Apr 7, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 4.73% | 10,622 |
| Apr 6, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 4.97% | 100,573 |
| Apr 2, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 4.86% | 35,941 |
| Apr 1, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 4.73% | 40,968 |
| Mar 30, 2026 | 2.99 | 2.99 | 2.75 | 2.75 | 2.75 | -4.84% | 266,987 |
| Mar 27, 2026 | 3.04 | 3.19 | 2.89 | 2.89 | 2.89 | -4.93% | 719,778 |
| Mar 25, 2026 | 3.16 | 3.16 | 3.04 | 3.04 | 3.04 | -4.70% | 433,589 |
| Mar 24, 2026 | 3.30 | 3.34 | 3.19 | 3.19 | 3.19 | -4.78% | 257,284 |
| Mar 23, 2026 | 3.48 | 3.48 | 3.35 | 3.35 | 3.35 | -4.83% | 278,356 |
| Mar 20, 2026 | 3.72 | 3.83 | 3.47 | 3.52 | 3.52 | -3.56% | 452,836 |
| Mar 19, 2026 | 3.90 | 3.98 | 3.65 | 3.65 | 3.65 | -4.95% | 229,015 |
| Mar 18, 2026 | 4.04 | 4.04 | 3.74 | 3.84 | 3.84 | -2.29% | 322,078 |
| Mar 17, 2026 | 4.14 | 4.14 | 3.81 | 3.93 | 3.93 | -1.26% | 92,965 |
| Mar 16, 2026 | 4.17 | 4.20 | 3.86 | 3.98 | 3.98 | -0.50% | 379,150 |
| Mar 13, 2026 | 3.67 | 4.03 | 3.65 | 4.00 | 4.00 | 4.17% | 278,008 |
| Mar 12, 2026 | 3.84 | 3.98 | 3.84 | 3.84 | 3.84 | -4.95% | 320,135 |
| Mar 11, 2026 | 4.34 | 4.45 | 4.04 | 4.04 | 4.04 | -4.94% | 527,034 |
| Mar 10, 2026 | 4.46 | 4.46 | 4.21 | 4.25 | 4.25 | -2.75% | 95,878 |
| Mar 9, 2026 | 4.60 | 4.74 | 4.37 | 4.37 | 4.37 | -5.00% | 66,626 |
| Mar 6, 2026 | 4.40 | 4.68 | 4.40 | 4.60 | 4.60 | 0.66% | 58,904 |
| Mar 5, 2026 | 4.95 | 4.95 | 4.49 | 4.57 | 4.57 | -3.18% | 352,866 |
| Mar 4, 2026 | 4.68 | 4.87 | 4.41 | 4.72 | 4.72 | 1.72% | 153,509 |
| Mar 2, 2026 | 4.64 | 4.87 | 4.64 | 4.64 | 4.64 | -4.92% | 112,246 |
| Feb 27, 2026 | 5.10 | 5.10 | 4.74 | 4.88 | 4.88 | -2.01% | 380,823 |
| Feb 26, 2026 | 5.02 | 5.19 | 4.91 | 4.98 | 4.98 | -0.80% | 19,213 |
| Feb 25, 2026 | 5.25 | 5.25 | 4.91 | 5.02 | 5.02 | -1.95% | 47,585 |
| Feb 24, 2026 | 5.25 | 5.25 | 5.08 | 5.12 | 5.12 | 0.20% | 16,282 |
| Feb 23, 2026 | 5.07 | 5.39 | 5.07 | 5.11 | 5.11 | -1.16% | 79,027 |
| Feb 20, 2026 | 5.38 | 5.38 | 5.06 | 5.17 | 5.17 | -0.39% | 66,559 |
| Feb 19, 2026 | 5.29 | 5.29 | 4.90 | 5.19 | 5.19 | 2.17% | 169,025 |
| Feb 18, 2026 | 4.85 | 5.09 | 4.61 | 5.08 | 5.08 | 4.74% | 473,457 |
| Feb 17, 2026 | 5.10 | 5.10 | 4.84 | 4.85 | 4.85 | -4.72% | 355,806 |
| Feb 16, 2026 | 5.47 | 5.50 | 4.99 | 5.09 | 5.09 | -3.05% | 374,935 |
| Feb 13, 2026 | 5.18 | 5.25 | 4.93 | 5.25 | 5.25 | 5.00% | 206,577 |
| Feb 12, 2026 | 4.61 | 5.02 | 4.61 | 5.00 | 5.00 | 4.38% | 222,065 |
| Feb 11, 2026 | 4.57 | 4.79 | 4.57 | 4.79 | 4.79 | 4.81% | 370,339 |
| Feb 10, 2026 | 4.53 | 4.57 | 4.37 | 4.57 | 4.57 | 4.82% | 122,316 |
| Feb 9, 2026 | 4.35 | 4.52 | 4.18 | 4.36 | 4.36 | 0.93% | 119,243 |
| Feb 6, 2026 | 4.47 | 4.49 | 4.16 | 4.32 | 4.32 | 0.23% | 94,984 |
| Feb 5, 2026 | 4.74 | 4.74 | 4.30 | 4.31 | 4.31 | -4.65% | 600,461 |
| Feb 4, 2026 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | 4.87% | 129,882 |
| Feb 3, 2026 | 4.30 | 4.45 | 4.09 | 4.31 | 4.31 | 0.23% | 503,138 |
| Feb 2, 2026 | 4.51 | 4.62 | 4.30 | 4.30 | 4.30 | -4.87% | 218,005 |
| Feb 1, 2026 | 4.76 | 4.93 | 4.52 | 4.52 | 4.52 | -4.84% | 225,225 |
| Jan 30, 2026 | 4.91 | 4.95 | 4.75 | 4.75 | 4.75 | -4.81% | 547,418 |
| Jan 29, 2026 | 5.15 | 5.30 | 4.97 | 4.99 | 4.99 | -3.29% | 107,214 |
| Jan 28, 2026 | 5.44 | 5.44 | 5.06 | 5.16 | 5.16 | -1.34% | 116,237 |
| Jan 27, 2026 | 5.16 | 5.41 | 4.96 | 5.23 | 5.23 | 1.36% | 92,411 |
| Jan 23, 2026 | 5.10 | 5.25 | 5.05 | 5.16 | 5.16 | 0.78% | 25,948 |
| Jan 22, 2026 | 5.07 | 5.38 | 4.92 | 5.12 | 5.12 | -0.19% | 72,425 |
| Jan 21, 2026 | 5.39 | 5.50 | 5.06 | 5.13 | 5.13 | -3.57% | 281,925 |
| Jan 20, 2026 | 5.84 | 5.86 | 5.32 | 5.32 | 5.32 | -4.83% | 274,378 |
| Jan 19, 2026 | 5.53 | 5.59 | 5.47 | 5.59 | 5.59 | 4.88% | 213,497 |
| Jan 16, 2026 | 5.18 | 5.33 | 5.18 | 5.33 | 5.33 | 4.92% | 195,599 |
| Jan 14, 2026 | 5.30 | 5.33 | 4.95 | 5.08 | 5.08 | -6.45% | 393,980 |
| Jan 13, 2026 | 5.82 | 5.95 | 5.41 | 5.43 | 5.43 | -9.65% | 883,057 |
| Jan 12, 2026 | 7.01 | 7.01 | 6.01 | 6.01 | 6.01 | -9.90% | 540,198 |
| Jan 9, 2026 | 6.79 | 6.79 | 6.50 | 6.67 | 6.67 | 0.15% | 78,843 |
| Jan 8, 2026 | 6.52 | 6.82 | 6.52 | 6.66 | 6.66 | 2.15% | 54,333 |
| Jan 7, 2026 | 6.42 | 6.73 | 6.37 | 6.52 | 6.52 | 3.00% | 97,894 |
| Jan 6, 2026 | 6.56 | 6.56 | 6.10 | 6.33 | 6.33 | -3.51% | 317,111 |
| Jan 5, 2026 | 6.99 | 6.99 | 6.06 | 6.56 | 6.56 | -0.61% | 149,107 |
| Jan 2, 2026 | 6.52 | 6.82 | 6.52 | 6.60 | 6.60 | -0.90% | 89,452 |
| Jan 1, 2026 | 6.54 | 6.98 | 6.54 | 6.66 | 6.66 | 0.76% | 77,627 |
| Dec 31, 2025 | 6.97 | 6.97 | 6.55 | 6.61 | 6.61 | -1.34% | 169,867 |
| Dec 30, 2025 | 7.08 | 7.08 | 6.63 | 6.70 | 6.70 | -2.90% | 369,274 |
| Dec 29, 2025 | 6.90 | 7.14 | 6.67 | 6.90 | 6.90 | -0.86% | 113,458 |
| Dec 26, 2025 | 7.19 | 7.19 | 6.50 | 6.96 | 6.96 | 2.05% | 213,173 |
| Dec 24, 2025 | 7.28 | 7.65 | 6.66 | 6.82 | 6.82 | -7.84% | 971,548 |
| Dec 23, 2025 | 7.55 | 7.90 | 7.35 | 7.40 | 7.40 | -3.01% | 116,690 |
| Dec 22, 2025 | 7.94 | 7.99 | 7.35 | 7.63 | 7.63 | -1.93% | 72,838 |
| Dec 19, 2025 | 7.99 | 7.99 | 7.42 | 7.78 | 7.78 | 1.57% | 188,450 |
| Dec 18, 2025 | 7.32 | 7.98 | 7.32 | 7.66 | 7.66 | 4.08% | 79,057 |
| Dec 17, 2025 | 7.88 | 7.88 | 7.30 | 7.36 | 7.36 | -0.81% | 103,295 |
| Dec 16, 2025 | 7.66 | 7.66 | 7.21 | 7.42 | 7.42 | -2.37% | 93,406 |
| Dec 15, 2025 | 7.95 | 7.95 | 7.42 | 7.60 | 7.60 | -4.76% | 148,429 |
| Dec 12, 2025 | 8.36 | 8.36 | 7.32 | 7.98 | 7.98 | 5.00% | 903,518 |
| Dec 11, 2025 | 7.39 | 7.60 | 6.55 | 7.60 | 7.60 | 9.99% | 308,019 |
| Dec 10, 2025 | 7.00 | 7.00 | 6.56 | 6.91 | 6.91 | 0.73% | 37,157 |
| Dec 9, 2025 | 6.83 | 7.00 | 6.55 | 6.86 | 6.86 | -1.29% | 89,800 |
| Dec 8, 2025 | 7.09 | 7.09 | 6.72 | 6.95 | 6.95 | 0.14% | 84,471 |
| Dec 5, 2025 | 6.91 | 7.10 | 6.66 | 6.94 | 6.94 | 0.43% | 70,533 |
| Dec 4, 2025 | 7.38 | 7.38 | 6.75 | 6.91 | 6.91 | -1.99% | 208,669 |
| Dec 3, 2025 | 7.00 | 7.25 | 6.82 | 7.05 | 7.05 | 1.73% | 80,160 |
| Dec 2, 2025 | 6.82 | 7.18 | 6.68 | 6.93 | 6.93 | -0.72% | 344,120 |
| Dec 1, 2025 | 7.54 | 7.54 | 6.93 | 6.98 | 6.98 | -4.25% | 484,823 |