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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	649	641.85	641.85	650.1	639	199,239
December 03, 2025	666	648	648	666.9	641.3	294,760
December 02, 2025	670.95	664.7	664.7	678	659.2	268,607
December 01, 2025	664.9	669.95	669.95	694.7	660	1.39M
November 28, 2025	657.35	659.4	659.4	665	652.55	586,177
November 27, 2025	659.9	657.8	657.8	664.5	653.1	137,863
November 26, 2025	665.9	660.05	660.05	674	657.25	289,214
November 25, 2025	659.75	659.85	659.85	664.3	643.2	329,967
November 24, 2025	654.85	657.75	657.75	673	649.7	427,369
November 21, 2025	668.9	657.15	657.15	670	645.8	1.13M
November 19, 2025	636.7	641.2	641.2	655	633	294,862
November 18, 2025	648.9	638	638	648.9	634	139,665
November 17, 2025	655.6	647.25	647.25	655.6	636.8	300,339
November 14, 2025	644.85	652.8	652.8	674.5	644	929,033
November 13, 2025	647	645	645	669.8	623.25	875,880
November 12, 2025	647.8	648.25	648.25	659	622.6	401,046
November 11, 2025	647	645	645	650.05	638	146,501
November 10, 2025	646	647.3	647.3	656	633	376,374
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

Varroc Engineering Limited (VARROC.NS) NSE