BSE - Delayed Quote INR

Varroc Engineering Limited (VARROC.BO)

Compare
548.80
-1.40
(-0.25%)
At close: 3:29:44 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 2025544.00556.35515.00548.80548.8017,738
Jan 24, 2025557.25569.00546.70550.20550.203,924
Jan 23, 2025571.80572.60557.55567.30567.305,988
Jan 22, 2025568.15568.15548.00563.80563.8013,490
Jan 21, 2025590.00598.35566.50568.70568.7010,596
Jan 20, 2025580.00590.50580.00587.80587.808,044
Jan 17, 2025590.70605.35584.10587.15587.1520,223
Jan 16, 2025575.05596.25575.05593.10593.109,280
Jan 15, 2025565.05594.55565.05576.60576.60520,465
Jan 14, 2025612.95612.95563.55574.30574.3013,856
Jan 13, 2025587.10596.50555.00584.50584.5017,581
Jan 10, 2025619.95619.95580.00599.95599.95716,554
Jan 9, 2025605.00621.00594.50611.00611.0022,311
Jan 8, 2025624.95624.95599.10604.15604.1521,936
Jan 7, 2025601.50624.65599.55620.40620.4018,344
Jan 6, 2025625.05635.60594.00609.35609.3521,644
Jan 3, 2025631.50640.25628.05633.05633.0527,076
Jan 2, 2025599.40649.00588.90631.85631.85556,424
Jan 1, 2025578.05603.00578.05596.80596.805,385
Dec 31, 2024578.30591.00573.35588.65588.658,682
Dec 30, 2024589.90592.25576.95579.40579.406,742
Dec 27, 2024580.20594.85580.20588.20588.2011,487
Dec 26, 2024598.00601.85582.80583.50583.5016,719
Dec 24, 2024585.05601.95585.05598.45598.457,444
Dec 23, 2024599.40605.25585.95589.15589.1520,094
Dec 20, 2024626.95627.30596.50598.50598.5018,936
Dec 19, 2024609.85626.30595.50622.00622.0029,672
Dec 18, 2024618.00625.45602.60612.65612.6525,865
Dec 17, 2024609.00618.00604.55615.45615.4515,534
Dec 16, 2024603.65619.00593.85608.15608.1525,049
Dec 13, 2024575.05615.35570.10598.55598.5525,606
Dec 12, 2024584.95593.65573.25585.85585.8524,582
Dec 11, 2024586.05611.95586.05593.85593.8596,135
Dec 10, 2024538.75608.40537.75585.40585.40266,206
Dec 9, 2024515.00549.75515.00535.10535.1021,782
Dec 6, 2024512.15523.45512.15517.20517.204,593
Dec 5, 2024523.40523.80515.05517.50517.504,937
Dec 4, 2024526.35528.00518.10520.65520.651,978
Dec 3, 2024519.85526.50519.85523.00523.001,464
Dec 2, 2024527.35527.35514.50516.60516.603,713
Nov 29, 2024526.95526.95516.45519.55519.552,342
Nov 28, 2024514.00525.00512.15517.25517.255,975
Nov 27, 2024516.40516.40510.30511.95511.952,703
Nov 26, 2024527.95527.95511.50513.70513.703,114
Nov 25, 2024516.60521.75510.10513.95513.955,324
Nov 22, 2024498.15511.70498.15507.05507.051,900
Nov 21, 2024498.00508.85489.95506.30506.305,023
Nov 19, 2024494.05505.80494.05498.00498.006,006
Nov 18, 2024505.05509.10493.00498.95498.954,354
Nov 14, 2024508.40515.25499.90505.40505.405,424
Nov 13, 2024539.00539.10495.00498.40498.4033,682
Nov 12, 2024535.00550.65526.05540.30540.3013,071
Nov 11, 2024535.50535.50518.40532.70532.704,189
Nov 8, 2024528.00532.05520.75525.00525.003,064
Nov 7, 2024540.00540.00529.00530.55530.553,268
Nov 6, 2024518.00538.00518.00535.95535.9511,109
Nov 4, 2024529.95529.95509.55519.30519.304,537
Nov 1, 2024520.00526.00520.00524.95524.953,939
Oct 31, 2024523.00524.95511.95519.15519.158,217
Oct 29, 2024517.00521.00504.90508.60508.606,793
Oct 28, 2024506.05521.75502.65516.40516.405,446
Oct 25, 2024535.00535.15503.55514.05514.0511,221
Oct 24, 2024516.65535.10516.65532.60532.604,745
Oct 23, 2024530.50541.95517.05522.30522.309,927
Oct 22, 2024553.60556.95528.55530.60530.605,983
Oct 21, 2024582.40582.40552.40558.10558.1018,327
Oct 18, 2024565.00575.00559.30570.95570.9515,418
Oct 17, 2024577.50577.50563.50574.10574.104,358
Oct 16, 2024594.95594.95576.00576.90576.906,106
Oct 15, 2024575.55599.80575.55594.95594.9517,631
Oct 14, 2024575.60578.85565.70575.55575.558,851
Oct 11, 2024574.00583.95573.85575.85575.853,559
Oct 10, 2024578.05586.40573.90584.25584.2512,031
Oct 9, 2024572.00593.00571.95584.95584.9517,524
Oct 8, 2024558.00573.00550.05570.50570.5010,455
Oct 7, 2024573.65573.65531.55561.70561.7010,206
Oct 4, 2024584.50584.50563.10571.65571.6517,749
Oct 3, 2024572.70589.40570.90584.85584.8526,882
Oct 1, 2024592.00601.75587.05590.85590.8527,617
Sep 30, 2024582.00587.40567.65586.50586.5029,969
Sep 27, 2024577.25591.35576.10582.10582.1025,537
Sep 26, 2024574.00591.00565.10585.20585.2013,053
Sep 25, 2024589.80589.80570.05573.45573.4524,791
Sep 24, 2024556.00594.00556.00589.75589.7538,320
Sep 23, 2024576.55576.55564.40566.60566.604,704
Sep 20, 2024565.90573.75558.50569.35569.357,344
Sep 19, 2024569.90573.25554.00565.60565.6022,236
Sep 18, 2024542.35570.15542.35564.80564.8011,992
Sep 17, 2024557.95561.25540.55541.75541.7522,307
Sep 16, 2024570.00570.00555.35557.90557.9013,393
Sep 13, 2024563.20568.50561.55562.80562.804,689
Sep 12, 2024558.00565.00556.65562.20562.209,814
Sep 11, 2024579.00579.00552.35555.55555.5517,942
Sep 10, 2024569.50581.35568.00571.60571.6017,544
Sep 9, 2024568.00574.95553.20571.05571.0516,878
Sep 6, 2024587.95589.45564.00565.40565.4022,637
Sep 5, 2024580.00590.05572.50588.35588.3510,434
Sep 4, 2024570.00577.75565.50571.20571.2018,719
Sep 3, 2024572.30573.00565.00571.80571.8027,693
Sep 2, 2024572.00572.00553.85561.45561.4517,852
Aug 30, 2024569.00573.50551.95569.10569.1027,765
Aug 29, 2024558.35566.95546.00548.00548.0029,204
Aug 28, 2024590.65590.65561.50563.05563.0522,382
Aug 26, 2024578.60578.60564.15570.60570.6016,375
Aug 23, 2024599.05604.00576.05578.25578.2562,191
Aug 22, 2024546.70618.40538.20605.25605.25207,446
Aug 21, 2024538.00538.65530.00535.95535.9517,068
Aug 20, 2024538.75548.00530.00534.30534.3018,789
Aug 19, 2024535.00544.40532.95538.75538.757,423
Aug 16, 2024527.55537.25522.50531.50531.5014,259
Aug 14, 2024528.15533.00517.75525.50525.508,754
Aug 13, 2024549.35551.45528.00531.10531.108,607
Aug 12, 2024550.20557.75541.05548.60548.6016,375
Aug 9, 2024563.55575.40551.00555.95555.9513,284
Aug 8, 2024583.70583.70566.45569.15569.1538,244
Aug 7, 2024615.00642.85577.65584.75584.7562,143
Aug 6, 2024623.00623.25600.00603.85603.8518,453
Aug 5, 2024621.30623.70603.80608.40608.4011,524
Aug 2, 2024625.00639.00614.60633.95633.9517,403
Aug 1, 2024640.00641.00623.00629.70629.7011,615
Jul 31, 2024653.80655.00630.15637.95637.9515,847
Jul 30, 2024639.00652.30630.65647.90647.9019,050
Jul 29, 2024633.00636.05629.30631.05631.054,755
Jul 26, 2024625.00638.85624.00629.45629.4511,852
Jul 25, 2024644.50644.50623.75627.95627.9520,812
Jul 24, 2024640.05652.00635.90647.40647.4014,534
Jul 23, 2024636.25653.45598.05643.75643.759,754
Jul 22, 2024618.80632.10608.00623.75623.7516,181
Jul 19, 2024643.80648.10615.00618.40618.4015,506
Jul 18, 2024666.70668.75636.10642.25642.2547,505
Jul 16, 2024650.00673.00650.00668.20668.2013,076
Jul 15, 2024659.25704.25652.00656.35656.3573,150
Jul 12, 2024660.00668.45646.65659.25659.254,908
Jul 11, 2024670.20673.60660.30665.20665.2022,171
Jul 10, 2024674.00684.90651.30664.20664.2019,191
Jul 9, 2024674.00679.25660.95674.30674.3015,526
Jul 8, 2024684.25684.30660.95674.25674.2515,397
Jul 5, 2024672.00675.25666.00672.25672.2512,991
Jul 4, 2024685.00693.05664.80668.75668.7549,266
Jul 3, 2024667.85685.10664.85679.10679.1017,898
Jul 2, 2024671.80674.95657.85667.10667.1021,443
Jul 1, 2024650.30677.00650.30671.35671.3542,598
Jun 28, 2024645.40657.80640.00652.85652.8530,649
Jun 27, 2024657.00666.60640.90650.05650.058,782
Jun 26, 2024680.40680.40654.00657.70657.7035,912
Jun 25, 2024676.60685.00667.00671.80671.8012,473
Jun 24, 2024654.25702.00654.00676.05676.0572,383
Jun 21, 2024688.35688.35659.10664.90664.9031,780
Jun 20, 2024685.00691.90672.85678.15678.1514,776
Jun 19, 2024696.25700.00670.05676.80676.8029,096
Jun 18, 2024699.85708.20686.75694.75694.7558,727
Jun 14, 2024671.05717.00670.70682.85682.8564,169
Jun 13, 2024688.45688.45665.20670.70670.7048,832
Jun 12, 2024665.50696.85658.35680.85680.8584,773
Jun 11, 2024630.00698.50612.50660.40660.40369,070
Jun 10, 2024589.00626.00582.45623.10623.1050,563
Jun 7, 2024583.95590.15579.45582.75582.759,454
Jun 6, 2024580.95597.50566.85584.70584.7047,997
Jun 5, 2024515.10589.90503.95580.95580.9554,582
Jun 4, 2024554.00557.00504.20513.70513.7055,319
Jun 3, 2024572.00572.00552.50560.80560.8015,927
May 31, 2024549.30563.50537.65553.30553.308,701
May 30, 2024553.55556.70536.00548.75548.7531,148
May 29, 2024536.00551.35536.00540.65540.6521,499
May 28, 2024550.00555.10537.00548.85548.8513,996
May 27, 2024581.00581.00549.00551.60551.6010,683
May 24, 2024572.95582.25567.25572.55572.5523,737
May 23, 2024580.00586.00566.55570.55570.5511,195
May 22, 2024584.35601.00572.50578.75578.7562,057
May 21, 2024608.95620.00573.55581.70581.7066,336
May 17, 2024549.85586.00545.10568.10568.1058,816
May 16, 2024555.65558.05542.40550.10550.1029,288
May 15, 2024534.95551.15517.00546.70546.7058,183
May 14, 2024511.50524.45507.70519.80519.8011,569
May 13, 2024505.30513.00484.05507.35507.359,517
May 10, 2024503.95503.95483.10495.35495.3511,005
May 9, 2024501.50505.70480.15483.90483.9013,945
May 8, 2024502.00506.50499.85504.30504.304,003
May 7, 2024525.90525.90499.05502.30502.3025,844
May 6, 2024529.00529.65509.30513.30513.3015,466
May 3, 2024533.50540.25510.00528.75528.7514,110
May 2, 2024525.25540.05519.00533.30533.3013,272
Apr 30, 2024533.00535.10521.00524.40524.405,894
Apr 29, 2024512.60535.00512.60530.90530.907,113
Apr 26, 2024513.25518.60512.80514.00514.009,248
Apr 25, 2024526.40528.30510.40515.55515.555,636
Apr 24, 2024511.15531.00511.15522.30522.3018,058
Apr 23, 2024507.20513.90506.50511.15511.155,384
Apr 22, 2024510.20518.00506.25508.85508.8517,277
Apr 19, 2024486.25518.95486.25510.50510.5025,863
Apr 18, 2024519.45524.85505.95510.15510.1519,302
Apr 16, 2024501.85514.15499.45512.55512.5513,508
Apr 15, 2024509.50513.20493.20506.65506.6531,750
Apr 12, 2024530.00532.20511.85514.55514.5518,431
Apr 10, 2024535.00537.15522.60526.50526.508,702
Apr 9, 2024539.90544.00533.05536.90536.9019,855
Apr 8, 2024549.95549.95532.60536.85536.8514,955
Apr 5, 2024554.00555.70534.00537.80537.8044,225
Apr 4, 2024552.05559.35543.15556.15556.1518,839
Apr 3, 2024561.95561.95548.70551.55551.5531,919
Apr 2, 2024512.65565.00512.00558.85558.85114,525
Apr 1, 2024505.55520.10505.55512.35512.3510,672
Mar 28, 2024503.65511.25495.95501.40501.407,491
Mar 27, 2024511.95512.65496.40501.40501.4012,583
Mar 26, 2024513.50514.80501.55505.35505.3513,801
Mar 22, 2024499.35513.00496.95511.95511.9510,532
Mar 21, 2024485.45501.40485.45495.25495.253,801
Mar 20, 2024491.95491.95474.60481.00481.0011,778
Mar 19, 2024478.00490.00477.05487.20487.205,847
Mar 18, 2024472.80494.35467.35488.00488.0011,601
Mar 15, 2024467.20475.00449.20470.05470.0523,161
Mar 14, 2024456.95472.50432.20457.95457.9511,331
Mar 13, 2024482.65486.75439.15446.20446.2015,096
Mar 12, 2024480.65485.85471.55480.05480.0516,931
Mar 11, 2024489.30497.05474.50479.65479.6517,270
Mar 7, 2024493.15501.00490.50491.35491.355,000
Mar 6, 2024507.20510.45490.05492.30492.3032,644
Mar 5, 2024518.85518.85502.90510.10510.1014,998
Mar 4, 2024513.05520.80505.50517.05517.0520,393
Mar 1, 2024485.65511.20485.65508.00508.0029,763
Feb 29, 2024494.05501.00477.60488.30488.3048,437
Feb 28, 2024512.55516.55491.85498.15498.1532,866
Feb 27, 2024519.25529.00511.05512.20512.207,381
Feb 26, 2024514.85524.80506.65518.55518.5514,874
Feb 23, 2024511.50519.70498.00510.80510.8039,514
Feb 22, 2024518.20519.80507.80512.25512.2523,494
Feb 21, 2024532.05532.05505.30509.50509.5022,313
Feb 20, 2024520.15528.05514.55525.95525.9519,946
Feb 19, 2024534.85534.85516.00518.60518.6018,075
Feb 16, 2024500.00529.90500.00525.75525.7543,747
Feb 15, 2024503.45511.05497.40499.50499.5030,966
Feb 14, 2024537.20537.20494.80496.85496.8521,894
Feb 13, 2024509.60519.35491.75514.15514.1529,481
Feb 12, 2024535.00536.95502.40508.00508.0045,461
Feb 9, 2024564.75565.00529.05532.95532.9565,373
Feb 8, 2024609.25609.25551.10555.05555.0578,044
Feb 7, 2024606.10631.00586.85597.30597.3093,988
Feb 6, 2024601.05617.00601.05605.10605.1032,163
Feb 5, 2024600.75626.40595.60600.10600.1085,435
Feb 2, 2024590.25619.00588.00600.55600.55182,048
Feb 1, 2024561.90596.00551.25589.55589.5573,245
Jan 31, 2024544.80561.65544.75554.80554.8018,796
Jan 30, 2024530.15546.85526.20544.80544.8026,259
Jan 29, 2024516.15533.65516.15533.10533.108,169