Varroc Engineering Limited - VARROC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	632	640.85	640.85	649.7	612	280,758
November 06, 2025	623.45	625.05	625.05	631.95	611.85	204,306
November 04, 2025	623	625.25	625.25	629.9	616.35	105,437
November 03, 2025	613	623.05	623.05	624.9	607.55	114,722
October 31, 2025	616.9	611.6	611.6	617.2	599	143,265
October 30, 2025	615	612.75	612.75	623.75	609.75	95,920
October 29, 2025	608	615.55	615.55	619.2	603.1	63,500
October 28, 2025	609	607.45	607.45	617	602	79,779
October 27, 2025	604.2	605.7	605.7	609.4	596.3	101,932
October 24, 2025	616	607.45	607.45	618.25	606.75	57,714
October 23, 2025	625	618.3	618.3	625.95	616.75	67,442
October 21, 2025	630	624.75	624.75	633.8	623	49,682
October 20, 2025	614.55	622.5	622.5	625.8	611.5	152,054
October 17, 2025	616.9	614.55	614.55	618.5	608.05	119,345
October 16, 2025	593	616.2	616.2	618.7	593	138,261
October 15, 2025	589.7	598.65	598.65	603	583.7	144,294
October 14, 2025	607.45	592.75	592.75	607.45	580.6	167,073
October 13, 2025	604.95	607.45	607.45	611.95	592.6	147,333
October 10, 2025	594.25	606.15	606.15	610.95	594	107,997
October 09, 2025	611.95	598.3	598.3	618.7	593.35	140,603
October 08, 2025	615	611.3	611.3	623.95	608.9	80,136
October 07, 2025	614.9	620.4	620.4	630	607.4	220,977
October 06, 2025	618.95	612	612	618.95	606.15	90,496
October 03, 2025	618.1	619.4	619.4	624.4	603.8	106,046
October 01, 2025	592	610.15	610.15	615	588.1	111,602
September 30, 2025	602	590.4	590.4	607.85	588.2	164,888
September 29, 2025	620	602.1	602.1	629.6	597.3	224,100
September 26, 2025	632.9	617.85	617.85	635.65	615.3	205,875
September 25, 2025	646.45	632.8	632.8	646.45	630	152,677
September 24, 2025	638.8	646.05	646.05	654.25	630	232,721
September 23, 2025	645	638.2	638.2	664.15	632.15	533,432
September 22, 2025	631	640.15	640.15	647.4	627.05	258,461
September 19, 2025	626	633	633	641.5	625	921,375
September 18, 2025	645	628.95	628.95	646.8	620.15	760,265
September 17, 2025	640	642.45	642.45	647.3	630.3	343,995
September 16, 2025	628.4	631.15	631.15	645	622.1	755,893
September 15, 2025	600	622.25	622.25	630	592.6	643,386
September 12, 2025	607	601.55	601.55	612.95	596	143,899
September 11, 2025	608.8	610.05	610.05	621.9	604.3	212,440
September 10, 2025	612	609.35	609.35	613.4	601.15	239,946
September 09, 2025	606	612.85	612.85	617.5	604	233,369
September 08, 2025	610	603.75	603.75	624.65	601.25	809,721
September 05, 2025	560	602.1	602.1	611.4	556.05	826,640
September 04, 2025	575	561.1	561.1	576.7	558.2	102,346
September 03, 2025	564.8	572.45	572.45	576.95	563	137,478
September 02, 2025	559.4	564.9	564.9	570.05	555.05	135,996
September 01, 2025	531	558.8	558.8	562	531	197,083
August 29, 2025	535.25	534.35	534.35	546.55	530	39,956
August 28, 2025	535	540.65	540.65	548.35	533.4	53,850
August 26, 2025	546.5	538.8	538.8	547.05	535	50,592
August 25, 2025	558	549.4	549.4	558.6	547	38,723
August 22, 2025	550.9	551.7	551.7	557.05	543.85	91,344
August 21, 2025	553.2	551	551	558.2	549.2	58,625
August 20, 2025	545.8	553.2	553.2	555.55	544.55	84,712
August 19, 2025	540	544.15	544.15	552.35	535.7	109,006
August 18, 2025	524.8	540.25	540.25	544.45	520.05	161,750
August 14, 2025	511.5	519.85	519.85	523	511.3	113,287
August 13, 2025	525	510.5	510.5	525	508	82,738
August 12, 2025	520.2	519.65	519.65	521.95	515.9	87,399
August 11, 2025	510.55	522.35	522.35	525	501.45	197,541

Varroc Engineering Limited (VARROC.NS) NSE