Varroc Engineering Limited (NSE:VARROC)
India
· Delayed Price · Currency is INR 522.30
+7.15 (1.39%)
Apr 29, 2026, 11:17 AM IST
Varroc Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 521.30 | 524.75 | 513.00 | 515.15 | 515.15 | -1.19% | 57,519 |
| Apr 27, 2026 | 511.20 | 524.05 | 504.05 | 521.35 | 521.35 | 1.78% | 122,485 |
| Apr 24, 2026 | 518.70 | 520.00 | 501.30 | 512.25 | 512.25 | -0.42% | 94,802 |
| Apr 23, 2026 | 533.80 | 533.80 | 511.10 | 514.40 | 514.40 | -3.63% | 99,991 |
| Apr 22, 2026 | 527.00 | 538.00 | 527.00 | 533.80 | 533.80 | 1.17% | 45,780 |
| Apr 21, 2026 | 534.95 | 534.95 | 525.05 | 527.65 | 527.65 | 0.29% | 39,895 |
| Apr 20, 2026 | 539.00 | 539.00 | 524.00 | 526.15 | 526.15 | -2.42% | 46,921 |
| Apr 17, 2026 | 534.00 | 545.90 | 530.50 | 539.20 | 539.20 | 1.08% | 272,008 |
| Apr 16, 2026 | 542.00 | 543.10 | 527.40 | 533.45 | 533.45 | -1.13% | 104,642 |
| Apr 15, 2026 | 526.00 | 541.20 | 523.25 | 539.55 | 539.55 | 4.09% | 150,770 |
| Apr 13, 2026 | 517.70 | 524.65 | 507.60 | 518.35 | 518.35 | -1.52% | 121,782 |
| Apr 10, 2026 | 508.00 | 529.70 | 502.95 | 526.35 | 526.35 | 5.33% | 222,556 |
| Apr 9, 2026 | 493.30 | 512.70 | 493.30 | 499.70 | 499.70 | -0.14% | 103,544 |
| Apr 8, 2026 | 491.00 | 514.00 | 485.60 | 500.40 | 500.40 | 5.76% | 338,209 |
| Apr 7, 2026 | 479.00 | 479.40 | 468.45 | 473.15 | 473.15 | -1.30% | 360,828 |
| Apr 6, 2026 | 489.20 | 492.45 | 476.20 | 479.40 | 479.40 | -2.16% | 249,905 |
| Apr 2, 2026 | 470.05 | 492.85 | 464.30 | 490.00 | 490.00 | 2.44% | 106,021 |
| Apr 1, 2026 | 479.90 | 489.00 | 473.50 | 478.35 | 478.35 | 2.34% | 179,124 |
| Mar 30, 2026 | 484.50 | 484.50 | 462.00 | 467.40 | 467.40 | -4.14% | 228,844 |
| Mar 27, 2026 | 495.00 | 497.00 | 479.90 | 487.60 | 487.60 | -1.18% | 188,652 |
| Mar 25, 2026 | 491.65 | 509.00 | 489.55 | 493.40 | 493.40 | 0.86% | 617,891 |
| Mar 24, 2026 | 485.00 | 496.35 | 475.45 | 489.20 | 489.20 | 2.90% | 116,267 |
| Mar 23, 2026 | 494.00 | 494.30 | 472.25 | 475.40 | 475.40 | -4.58% | 205,507 |
| Mar 20, 2026 | 506.00 | 512.00 | 495.05 | 498.20 | 498.20 | -1.08% | 107,738 |
| Mar 19, 2026 | 518.00 | 522.60 | 502.00 | 503.65 | 503.65 | -3.94% | 87,778 |
| Mar 18, 2026 | 499.20 | 535.85 | 493.85 | 524.30 | 524.30 | 6.08% | 259,285 |
| Mar 17, 2026 | 480.00 | 498.40 | 476.10 | 494.25 | 494.25 | 3.22% | 151,580 |
| Mar 16, 2026 | 475.00 | 482.60 | 467.00 | 478.85 | 478.85 | -0.40% | 102,863 |
| Mar 13, 2026 | 492.55 | 492.55 | 471.25 | 480.75 | 480.75 | -2.95% | 259,934 |
| Mar 12, 2026 | 504.90 | 504.90 | 480.00 | 495.35 | 495.35 | 0.20% | 90,723 |
| Mar 11, 2026 | 497.95 | 505.65 | 488.35 | 494.35 | 494.35 | -0.72% | 137,282 |
| Mar 10, 2026 | 487.80 | 502.45 | 487.80 | 497.95 | 497.95 | 2.99% | 162,554 |
| Mar 9, 2026 | 510.00 | 513.30 | 473.00 | 483.50 | 483.50 | -6.05% | 674,451 |
| Mar 6, 2026 | 509.70 | 518.70 | 506.20 | 514.65 | 514.65 | 0.88% | 56,622 |
| Mar 5, 2026 | 520.00 | 524.95 | 505.00 | 510.15 | 510.15 | -0.88% | 173,622 |
| Mar 4, 2026 | 523.00 | 524.50 | 511.10 | 514.70 | 514.70 | -2.01% | 166,130 |
| Mar 2, 2026 | 511.15 | 540.20 | 511.15 | 525.25 | 525.25 | -2.90% | 116,074 |
| Feb 27, 2026 | 550.00 | 554.70 | 532.80 | 540.95 | 540.95 | -1.59% | 228,405 |
| Feb 26, 2026 | 552.55 | 556.70 | 546.75 | 549.70 | 549.70 | -0.27% | 60,368 |
| Feb 25, 2026 | 547.00 | 553.25 | 542.30 | 551.20 | 551.20 | 0.95% | 57,924 |
| Feb 24, 2026 | 549.10 | 549.20 | 535.40 | 546.00 | 546.00 | -1.06% | 60,864 |
| Feb 23, 2026 | 549.90 | 557.00 | 544.00 | 551.85 | 551.85 | 1.09% | 63,493 |
| Feb 20, 2026 | 556.65 | 556.65 | 542.20 | 545.90 | 545.90 | -1.93% | 115,814 |
| Feb 19, 2026 | 567.45 | 578.05 | 552.50 | 556.65 | 556.65 | -1.90% | 113,736 |
| Feb 18, 2026 | 559.50 | 569.40 | 558.90 | 567.45 | 567.45 | 1.42% | 59,254 |
| Feb 17, 2026 | 562.00 | 568.00 | 554.65 | 559.50 | 559.50 | -0.50% | 59,437 |
| Feb 16, 2026 | 556.30 | 570.50 | 552.00 | 562.30 | 562.30 | 0.82% | 95,744 |
| Feb 13, 2026 | 572.00 | 572.00 | 555.00 | 557.75 | 557.75 | -2.83% | 228,319 |
| Feb 12, 2026 | 575.30 | 577.45 | 566.50 | 574.00 | 574.00 | -0.13% | 81,435 |
| Feb 11, 2026 | 556.80 | 582.25 | 553.25 | 574.75 | 574.75 | 3.68% | 708,885 |
| Feb 10, 2026 | 557.00 | 566.35 | 552.00 | 554.35 | 554.35 | -0.40% | 91,525 |
| Feb 9, 2026 | 575.40 | 580.00 | 554.00 | 556.55 | 556.55 | -2.95% | 230,979 |
| Feb 6, 2026 | 576.00 | 590.55 | 563.70 | 573.45 | 573.45 | -1.49% | 244,077 |
| Feb 5, 2026 | 610.85 | 619.50 | 576.00 | 582.10 | 582.10 | -5.18% | 346,911 |
| Feb 4, 2026 | 594.80 | 630.00 | 582.00 | 613.90 | 613.90 | 5.97% | 518,405 |
| Feb 3, 2026 | 594.00 | 594.05 | 575.00 | 579.30 | 579.30 | 1.77% | 187,127 |
| Feb 2, 2026 | 561.70 | 577.55 | 555.10 | 569.25 | 569.25 | -0.43% | 124,764 |
| Feb 1, 2026 | 571.90 | 579.00 | 555.20 | 571.70 | 571.70 | -0.90% | 30,876 |
| Jan 30, 2026 | 547.85 | 581.80 | 542.95 | 576.90 | 576.90 | 5.03% | 141,461 |
| Jan 29, 2026 | 563.00 | 563.00 | 536.80 | 549.25 | 549.25 | -1.49% | 89,878 |
| Jan 28, 2026 | 555.00 | 562.70 | 544.10 | 557.55 | 557.55 | 1.14% | 51,123 |
| Jan 27, 2026 | 555.00 | 559.00 | 536.10 | 551.25 | 551.25 | -0.29% | 93,819 |
| Jan 23, 2026 | 561.75 | 561.75 | 545.55 | 552.85 | 552.85 | -1.83% | 52,887 |
| Jan 22, 2026 | 550.00 | 565.60 | 544.80 | 563.15 | 563.15 | 3.55% | 79,642 |
| Jan 21, 2026 | 532.00 | 547.35 | 516.60 | 543.85 | 543.85 | 2.10% | 318,523 |
| Jan 20, 2026 | 554.15 | 554.40 | 528.00 | 532.65 | 532.65 | -3.81% | 109,069 |
| Jan 19, 2026 | 558.00 | 559.15 | 548.10 | 553.75 | 553.75 | -1.42% | 89,497 |
| Jan 16, 2026 | 569.95 | 571.20 | 557.05 | 561.70 | 561.70 | -0.88% | 89,783 |
| Jan 14, 2026 | 568.50 | 571.00 | 562.25 | 566.70 | 566.70 | 0.59% | 102,228 |
| Jan 13, 2026 | 570.60 | 580.70 | 559.20 | 563.40 | 563.40 | -1.48% | 171,833 |
| Jan 12, 2026 | 578.65 | 583.80 | 561.50 | 571.85 | 571.85 | -1.74% | 141,980 |
| Jan 9, 2026 | 605.00 | 605.00 | 575.40 | 582.00 | 582.00 | -2.50% | 124,686 |
| Jan 8, 2026 | 605.00 | 607.15 | 593.05 | 596.90 | 596.90 | -0.88% | 312,900 |
| Jan 7, 2026 | 615.60 | 615.65 | 601.60 | 602.20 | 602.20 | -2.41% | 124,342 |
| Jan 6, 2026 | 626.50 | 626.50 | 613.60 | 617.10 | 617.10 | -1.56% | 80,796 |
| Jan 5, 2026 | 605.05 | 632.10 | 605.05 | 626.90 | 626.90 | 2.64% | 180,160 |
| Jan 2, 2026 | 607.35 | 621.50 | 602.15 | 610.80 | 610.80 | 0.57% | 183,018 |
| Jan 1, 2026 | 590.60 | 610.00 | 589.65 | 607.35 | 607.35 | 2.84% | 132,748 |
| Dec 31, 2025 | 588.00 | 594.55 | 583.20 | 590.60 | 590.60 | 0.32% | 129,475 |
| Dec 30, 2025 | 592.05 | 596.80 | 586.50 | 588.70 | 588.70 | -0.99% | 70,057 |
| Dec 29, 2025 | 605.00 | 610.30 | 588.85 | 594.60 | 594.60 | -1.90% | 139,658 |
| Dec 26, 2025 | 614.80 | 614.80 | 599.20 | 606.10 | 606.10 | -1.76% | 153,247 |
| Dec 24, 2025 | 629.00 | 632.45 | 614.25 | 616.95 | 616.95 | -2.19% | 152,993 |
| Dec 23, 2025 | 635.05 | 638.00 | 627.20 | 630.75 | 630.75 | -0.72% | 120,468 |
| Dec 22, 2025 | 634.60 | 641.00 | 632.50 | 635.35 | 635.35 | 0.06% | 96,520 |
| Dec 19, 2025 | 628.00 | 641.00 | 628.00 | 635.00 | 635.00 | 0.95% | 146,871 |
| Dec 18, 2025 | 625.00 | 631.35 | 620.10 | 629.05 | 629.05 | -0.71% | 173,396 |
| Dec 17, 2025 | 637.90 | 640.90 | 630.50 | 633.55 | 633.55 | 0.25% | 126,344 |
| Dec 16, 2025 | 649.00 | 649.00 | 624.50 | 632.00 | 632.00 | -1.88% | 127,169 |
| Dec 15, 2025 | 652.00 | 657.70 | 642.00 | 644.10 | 644.10 | -0.93% | 79,268 |
| Dec 12, 2025 | 645.85 | 652.40 | 639.00 | 650.15 | 650.15 | 0.42% | 99,151 |
| Dec 11, 2025 | 630.90 | 649.60 | 625.30 | 647.45 | 647.45 | 2.40% | 82,910 |
| Dec 10, 2025 | 641.00 | 648.15 | 626.30 | 632.25 | 632.25 | -0.85% | 105,082 |
| Dec 9, 2025 | 618.00 | 643.35 | 610.40 | 637.70 | 637.70 | 2.58% | 204,437 |
| Dec 8, 2025 | 638.10 | 640.55 | 615.00 | 621.65 | 621.65 | -2.58% | 141,241 |
| Dec 5, 2025 | 638.05 | 644.95 | 601.20 | 638.10 | 638.10 | -0.58% | 247,418 |
| Dec 4, 2025 | 649.00 | 650.10 | 639.00 | 641.85 | 641.85 | -0.95% | 197,854 |
| Dec 3, 2025 | 666.00 | 666.90 | 641.30 | 648.00 | 648.00 | -2.51% | 294,755 |
| Dec 2, 2025 | 670.95 | 678.00 | 659.20 | 664.70 | 664.70 | -0.78% | 268,622 |
| Dec 1, 2025 | 664.90 | 694.70 | 660.00 | 669.95 | 669.95 | 1.60% | 1,387,481 |