BSE - Delayed Quote
INR
Varroc Engineering Limited (VARROC.BO)
789.15
-3.20
(-0.40%)
At close: 3:24:11 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
794.05
810.40
786.65
789.15
789.15
5,409
Nov 2, 2026
770.00
793.70
766.90
789.50
789.50
2,600
Oct 30, 2026
811.30
811.30
764.25
768.90
768.90
1,635
Oct 29, 2026
807.90
807.90
796.00
804.20
804.20
3,140
Oct 28, 2026
807.20
818.85
799.45
811.05
811.05
5,321
Oct 27, 2026
775.95
819.60
775.95
806.70
806.70
8,136
Oct 26, 2026
752.20
782.40
744.65
779.10
779.10
8,369
Oct 23, 2026
785.00
785.00
747.10
761.65
761.65
8,584
Oct 22, 2026
831.65
831.65
778.90
790.30
790.30
4,810
Oct 21, 2026
809.00
816.70
788.45
795.85
795.85
3,527
Oct 19, 2026
820.75
823.55
800.35
802.15
802.15
5,602
Oct 16, 2026
822.25
828.70
814.55
817.40
817.40
3,290
Oct 15, 2026
820.05
825.10
811.85
820.20
820.20
1,689
Oct 14, 2026
826.20
837.50
819.30
822.70
822.70
2,585
Oct 13, 2026
804.60
827.00
804.30
819.70
819.70
2,825
Oct 12, 2026
792.55
829.20
788.55
821.20
821.20
10,324
Oct 9, 2026
803.00
804.15
784.70
793.40
793.40
5,898
Oct 8, 2026
823.55
823.70
796.00
803.00
803.00
9,800
Oct 7, 2026
800.00
827.20
800.00
822.85
822.85
8,873
Oct 6, 2026
830.85
830.85
792.10
814.95
814.95
18,719
Oct 5, 2026
820.00
839.40
818.00
820.65
820.65
6,169
Oct 1, 2026
865.00
865.00
815.75
828.35
828.35
17,027
Sep 30, 2026
838.15
866.50
838.15
862.80
862.80
10,593
Sep 29, 2026
844.00
847.85
827.15
838.10
838.10
8,190
Sep 28, 2026
828.70
863.55
822.05
847.60
847.60
14,258
Sep 25, 2026
837.35
840.55
827.40
833.70
833.70
4,030
Sep 24, 2026
837.75
844.00
826.50
830.95
830.95
10,717
Sep 23, 2026
862.10
876.05
833.00
836.35
836.35
19,323
Sep 22, 2026
889.80
910.45
861.00
866.80
866.80
19,131
Sep 21, 2026
863.90
879.50
854.90
872.40
872.40
9,678
Sep 18, 2026
844.60
877.00
844.25
862.40
862.40
10,447
Sep 17, 2026
854.70
869.90
839.85
844.05
844.05
9,686
Sep 16, 2026
826.60
859.00
809.25
848.90
848.90
16,134
Sep 15, 2026
871.70
873.55
832.05
837.65
837.65
15,258
Sep 11, 2026
884.40
890.00
866.55
871.50
871.50
25,021
Sep 10, 2026
839.15
889.00
839.15
886.55
886.55
48,652
Sep 9, 2026
850.90
855.05
834.15
838.90
838.90
8,802
Sep 8, 2026
825.00
860.00
816.00
850.90
850.90
8,862
Sep 7, 2026
825.70
834.55
813.00
824.95
824.95
5,077
Sep 4, 2026
835.40
836.40
808.65
825.70
825.70
19,689
Sep 3, 2026
823.95
847.35
818.65
839.25
839.25
14,451
Sep 2, 2026
874.50
874.50
811.55
823.95
823.95
23,475
Sep 1, 2026
864.80
895.60
850.45
874.95
874.95
34,899
Aug 31, 2026
828.10
868.70
809.50
862.20
862.20
15,062
Aug 28, 2026
810.00
828.40
804.85
821.50
821.50
21,122
Aug 27, 2026
816.55
840.00
806.60
813.40
813.40
8,441
Aug 26, 2026
818.75
820.65
796.75
811.30
811.30
6,158
Aug 25, 2026
817.10
819.00
797.35
809.65
809.65
6,893
Aug 24, 2026
800.20
844.00
800.20
811.90
811.90
16,632
Aug 21, 2026
825.00
825.05
809.85
815.10
815.10
8,500
Aug 20, 2026
841.45
842.35
819.70
824.70
824.70
7,564
Aug 19, 2026
849.70
853.95
822.05
827.75
827.75
11,386
Aug 18, 2026
846.85
861.80
837.75
843.65
843.65
62,071
Aug 17, 2026
855.15
873.65
841.90
846.15
846.15
22,517
Aug 14, 2026
849.25
859.05
837.60
848.50
848.50
21,051
Aug 13, 2026
834.05
857.85
834.05
840.60
840.60
15,931
Aug 12, 2026
842.00
865.00
825.75
836.85
836.85
27,297
Aug 11, 2026
821.95
855.10
814.05
841.80
841.80
32,617
Aug 10, 2026
809.20
839.10
795.10
828.55
828.55
79,366
Aug 7, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
721.95
836.00
714.00
812.45
812.45
884,305
Aug 6, 2026
717.85
756.40
717.85
736.20
734.70
40,238
Aug 5, 2026
685.05
734.00
684.25
717.50
716.04
47,490
Aug 4, 2026
684.80
687.15
673.45
679.25
677.87
4,842
Aug 3, 2026
690.05
704.45
682.55
685.95
684.55
21,622
Jul 31, 2026
669.05
690.10
667.55
678.40
677.02
9,327
Jul 30, 2026
670.15
675.40
657.70
664.25
662.90
4,763
Jul 29, 2026
666.45
670.00
652.00
664.45
663.10
4,197
Jul 28, 2026
664.05
664.05
655.00
657.20
655.86
1,738
Jul 27, 2026
646.90
668.40
646.90
665.30
663.94
11,204
Jul 24, 2026
631.40
646.40
630.85
643.00
641.69
1,397
Jul 23, 2026
640.10
653.55
638.25
640.10
638.80
4,036
Jul 22, 2026
664.10
664.10
646.55
650.20
648.88
5,527
Jul 21, 2026
641.35
660.75
641.35
658.50
657.16
2,719
Jul 20, 2026
646.65
650.60
639.00
641.35
640.04
4,620
Jul 17, 2026
665.50
666.85
646.45
649.05
647.73
5,167
Jul 16, 2026
665.90
672.45
657.50
659.00
657.66
455,328
Jul 15, 2026
665.05
675.80
658.90
662.50
661.15
364,605
Jul 14, 2026
652.50
672.55
652.50
668.00
666.64
10,928
Jul 13, 2026
660.00
673.00
656.00
659.70
658.36
4,407
Jul 10, 2026
661.60
677.00
655.60
660.15
658.80
4,466
Jul 9, 2026
645.45
670.00
645.45
659.40
658.06
7,136
Jul 8, 2026
646.20
656.00
632.50
635.95
634.65
8,582
Jul 7, 2026
668.15
669.65
644.80
650.55
649.22
8,587
Jul 6, 2026
663.80
683.70
655.20
660.90
659.55
14,299
Jul 3, 2026
662.00
671.15
656.80
668.00
666.64
10,581
Jul 2, 2026
636.50
662.85
634.75
656.90
655.56
13,340
Jul 1, 2026
630.30
653.45
630.30
636.20
634.90
11,437
Jun 30, 2026
620.95
652.00
617.60
633.00
631.71
20,452
Jun 29, 2026
609.10
628.00
605.25
619.45
618.19
8,461
Jun 25, 2026
616.00
623.95
609.00
611.25
610.00
3,956
Jun 24, 2026
605.05
621.10
601.85
616.90
615.64
3,784
Jun 23, 2026
624.00
625.00
603.65
606.90
605.66
5,803
Jun 22, 2026
619.35
633.70
613.45
624.00
622.73
4,497
Jun 19, 2026
602.60
616.55
601.45
613.40
612.15
4,112
Jun 18, 2026
627.95
627.95
608.00
613.10
611.85
2,718
Jun 17, 2026
625.00
625.70
611.45
619.45
618.19
8,287
Jun 16, 2026
587.00
624.00
586.40
621.85
620.58
40,111
Jun 15, 2026
571.00
595.05
571.00
582.95
581.76
2,885
Jun 12, 2026
572.45
573.00
565.30
570.35
569.19
1,523
Jun 11, 2026
567.70
575.75
558.45
560.40
559.26
4,717
Jun 10, 2026
578.05
578.05
563.20
568.30
567.14
3,783
Jun 9, 2026
574.95
581.40
572.15
580.45
579.27
3,303
Jun 8, 2026
583.65
586.65
567.35
573.30
572.13
5,208
Jun 5, 2026
600.80
605.45
578.35
586.65
585.45
6,792
Jun 4, 2026
592.95
604.45
584.00
600.80
599.58
6,410
Jun 3, 2026
570.15
595.05
567.50
593.45
592.24
6,771
Jun 2, 2026
568.05
580.45
564.60
573.90
572.73
5,619
Jun 1, 2026
566.90
579.95
563.30
576.20
575.03
8,107
May 29, 2026
590.05
596.00
555.10
566.90
565.74
27,185
May 27, 2026
573.60
602.25
573.60
587.95
586.75
17,454
May 26, 2026
579.90
589.85
571.15
573.55
572.38
9,407
May 25, 2026
561.90
584.75
561.90
583.40
582.21
9,380
May 22, 2026
567.95
569.40
559.45
559.45
558.31
2,986
May 21, 2026
562.95
575.35
558.00
569.85
568.69
2,445
May 20, 2026
555.25
560.60
555.00
555.00
553.87
163
May 19, 2026
552.10
564.25
550.40
559.65
558.51
2,915
May 18, 2026
549.60
551.00
540.90
549.45
548.33
3,940
May 15, 2026
561.55
564.55
550.50
558.15
557.01
1,649
May 14, 2026
573.25
573.25
553.40
560.75
559.61
4,687
May 13, 2026
559.25
568.95
555.20
562.25
561.10
5,617
May 12, 2026
552.05
565.75
551.05
555.90
554.77
4,803
May 11, 2026
551.65
564.00
549.05
555.80
554.67
3,287
May 8, 2026
571.15
572.10
556.00
560.55
559.41
9,124
May 7, 2026
552.95
571.95
548.80
565.80
564.65
21,892
May 6, 2026
540.60
545.20
535.30
543.90
542.79
11,647
May 5, 2026
543.15
543.15
537.00
537.80
536.70
4,677
May 4, 2026
534.95
553.40
530.70
549.15
548.03
5,848
Apr 30, 2026
518.20
536.45
517.30
530.60
529.52
3,531
Apr 29, 2026
513.00
524.00
513.00
520.90
519.84
4,123
Apr 28, 2026
512.00
523.30
512.00
515.60
514.55
1,645
Apr 27, 2026
511.80
523.55
504.60
520.10
519.04
9,842
Apr 24, 2026
516.65
518.80
501.75
511.50
510.46
6,455
Apr 23, 2026
528.45
529.55
510.65
515.90
514.85
12,758
Apr 22, 2026
527.50
537.00
526.50
534.80
533.71
1,361
Apr 21, 2026
534.95
534.95
526.00
526.75
525.68
1,578
Apr 20, 2026
540.45
540.45
524.50
526.60
525.53
2,608
Apr 17, 2026
531.90
545.20
531.85
540.45
539.35
2,335
Apr 16, 2026
540.00
540.70
527.65
532.95
531.86
2,394
Apr 15, 2026
537.50
549.00
523.65
537.15
536.06
4,712
Apr 13, 2026
513.30
524.20
508.00
517.75
516.70
2,913
Apr 10, 2026
509.15
529.10
503.50
526.90
525.83
2,640
Apr 9, 2026
507.30
512.10
496.75
498.95
497.93
2,932
Apr 8, 2026
489.40
513.95
486.40
500.40
499.38
8,129
Apr 7, 2026
473.85
477.05
467.90
474.10
473.13
4,440
Apr 6, 2026
488.75
491.45
475.95
479.65
478.67
14,129
Apr 2, 2026
470.95
490.25
464.20
489.65
488.65
2,545
Apr 1, 2026
480.00
487.20
473.65
476.80
475.83
4,815
Mar 30, 2026
479.00
483.75
462.40
468.10
467.15
8,697
Mar 27, 2026
487.05
494.55
479.45
487.20
486.21
6,366
Mar 25, 2026
489.55
508.85
489.20
493.70
492.69
12,844
Mar 24, 2026
485.40
496.55
476.00
489.55
488.55
3,201
Mar 23, 2026
501.45
501.45
472.05
474.85
473.88
5,759
Mar 20, 2026
510.15
510.45
496.35
497.95
496.94
3,081
Mar 19, 2026
512.25
527.20
502.10
503.25
502.22
7,470
Mar 18, 2026
494.10
537.20
494.10
523.60
522.53
5,628
Mar 17, 2026
474.05
498.60
474.00
494.10
493.09
4,170
Mar 16, 2026
475.35
482.45
465.90
479.45
478.47
7,002
Mar 13, 2026
486.40
490.45
471.65
479.10
478.12
5,006
Mar 12, 2026
491.10
498.40
480.00
494.80
493.79
5,697
Mar 11, 2026
492.95
504.80
488.20
492.10
491.10
429,165
Mar 10, 2026
484.90
502.35
484.90
498.00
496.99
15,630
Mar 9, 2026
514.05
514.05
473.35
484.00
483.01
12,864
Mar 6, 2026
501.25
517.45
501.25
514.05
513.00
3,298
Mar 5, 2026
519.05
520.25
506.50
511.00
509.96
3,811
Mar 4, 2026
522.45
522.80
511.20
514.90
513.85
3,077
Mar 2, 2026
530.00
538.75
519.50
526.75
525.68
3,428
Feb 27, 2026
548.80
548.80
533.40
541.10
540.00
403,767
Feb 26, 2026
551.50
555.45
548.55
549.90
548.78
2,405
Feb 25, 2026
542.95
553.30
542.95
551.45
550.33
2,704
Feb 24, 2026
544.85
547.35
534.80
544.05
542.94
1,307
Feb 23, 2026
546.80
555.00
544.05
551.30
550.18
5,646
Feb 20, 2026
558.00
558.00
541.70
546.70
545.59
3,178
Feb 19, 2026
571.95
577.60
552.65
555.50
554.37
2,601
Feb 18, 2026
562.05
567.50
561.05
567.30
566.14
1,602
Feb 17, 2026
557.65
567.80
556.60
559.75
558.61
871
Feb 16, 2026
563.00
569.95
555.65
563.30
562.15
3,223
Feb 13, 2026
571.00
572.75
555.60
559.70
558.56
5,169
Feb 12, 2026
574.50
575.70
568.00
573.55
572.38
3,013
Feb 11, 2026
554.05
582.00
553.95
574.40
573.23
17,318
Feb 10, 2026
559.40
566.15
552.65
553.75
552.62
2,679
Feb 9, 2026
573.10
580.00
554.00
557.60
556.46
12,509
Feb 6, 2026
567.70
590.50
563.35
573.00
571.83
6,825
Feb 5, 2026
613.95
618.90
576.85
581.55
580.37
7,551
Feb 4, 2026
585.40
629.45
585.40
615.20
613.95
22,432
Feb 3, 2026
591.00
591.00
576.65
580.20
579.02
7,926
Feb 2, 2026
557.80
575.85
554.60
566.45
565.30
2,820
Jan 30, 2026
547.00
580.95
546.40
575.85
574.68
5,457
Jan 29, 2026
567.80
567.80
539.75
548.75
547.63
2,183
Jan 28, 2026
550.15
560.50
544.00
558.55
557.41
2,139
Jan 27, 2026
545.60
555.00
535.50
550.15
549.03
2,580
Jan 23, 2026
547.95
558.95
545.70
553.80
552.67
1,959
Jan 22, 2026
543.80
565.00
543.80
563.15
562.00
2,503
Jan 21, 2026
528.70
547.30
518.30
543.70
542.59
15,830
Jan 20, 2026
552.35
552.35
528.30
534.10
533.01
3,553
Jan 19, 2026
551.05
558.50
548.00
553.85
552.72
4,435
Jan 16, 2026
679.50
679.50
558.00
561.85
560.71
4,675
Jan 14, 2026
565.80
570.60
564.55
566.25
565.10
3,239
Jan 13, 2026
570.00
579.75
559.40
565.70
564.55
8,436
Jan 12, 2026
579.95
580.05
562.00
570.90
569.74
10,289
Jan 9, 2026
600.10
600.10
575.50
580.30
579.12
4,992
Jan 8, 2026
602.00
606.05
593.05
595.75
594.54
5,590
Jan 7, 2026
614.60
614.60
601.25
602.10
600.87
9,851
Jan 6, 2026
625.05
625.40
614.55
617.00
615.74
3,821
Jan 5, 2026
609.95
632.00
605.45
630.20
628.92
13,655
Jan 2, 2026
604.25
621.55
603.10
610.85
609.61
4,731
Jan 1, 2026
594.00
609.50
592.50
607.45
606.21
11,984
Dec 31, 2025
587.55
594.30
583.15
590.65
589.45
3,435
Dec 30, 2025
593.05
595.80
587.00
588.10
586.90
1,589
Dec 29, 2025
611.00
616.00
589.30
593.10
591.89
3,396
Dec 26, 2025
615.20
615.20
599.00
606.05
604.82
7,044
Dec 24, 2025
629.25
631.65
614.35
616.55
615.29
6,089
Dec 23, 2025
636.00
637.65
627.05
630.05
628.77
7,248
Dec 22, 2025
634.80
641.00
633.35
635.25
633.96
12,187
Dec 19, 2025
629.00
640.40
629.00
635.15
633.86
21,789
Dec 18, 2025
629.00
631.10
620.60
628.60
627.32
15,700
Dec 17, 2025
634.30
640.00
630.40
632.95
631.66
3,720
Dec 16, 2025
644.50
644.55
625.15
634.15
632.86
10,195
Dec 15, 2025
652.00
661.60
642.30
644.50
643.19
3,213
Dec 12, 2025
643.45
652.00
639.00
647.95
646.63
2,613
Dec 11, 2025
627.00
649.75
625.55
646.70
645.38
7,755
Dec 10, 2025
639.90
647.60
628.20
634.55
633.26
2,923
Dec 9, 2025
616.05
643.10
610.75
637.60
636.30
14,447
Dec 8, 2025
632.00
640.00
617.00
621.75
620.48
19,688
Dec 5, 2025
636.40
644.00
607.00
638.25
636.95
10,772
Dec 4, 2025
645.80
649.85
639.60
641.75
640.44
6,727
Dec 3, 2025
664.40
666.20
641.90
647.90
646.58
8,836
Dec 2, 2025
660.15
677.15
658.70
664.35
663.00
15,833
Dec 1, 2025
663.10
694.75
660.45
669.95
668.59
96,024
Nov 28, 2025
656.50
664.15
653.00
661.10
659.75
27,143
Nov 27, 2025
659.75
663.10
652.55
656.50
655.16
5,411
Nov 26, 2025
659.90
673.95
658.05
659.75
658.41
19,070
Nov 25, 2025
658.00
664.00
643.70
659.85
658.51
12,860
Nov 24, 2025
659.25
672.00
650.00
659.30
657.96
13,229
Nov 21, 2025
666.05
669.85
645.45
654.85
653.52
31,048
Nov 20, 2025
644.25
671.00
640.00
669.10
667.74
19,089
Nov 19, 2025
653.95
654.10
633.50
640.65
639.34
8,365
Nov 18, 2025
648.05
648.05
632.90
637.75
636.45
3,235
Nov 17, 2025
652.70
654.80
637.05
646.25
644.93
8,692
Nov 14, 2025
646.50
674.65
645.35
652.70
651.37
22,327
Nov 13, 2025
647.00
670.00
623.40
644.80
643.49
17,143
Nov 12, 2025
641.05
660.00
622.65
647.00
645.68
14,738
Nov 11, 2025
647.00
649.50
638.20
644.05
642.74
11,798
Nov 10, 2025
646.80
655.00
633.50
649.55
648.23
17,264
Nov 7, 2025
629.45
648.85
612.60
638.90
637.60
16,751
Nov 6, 2025
619.25
631.95
612.05
625.50
624.23
7,475
Nov 4, 2025
631.85
631.85
616.50
625.95
624.67
2,978
Nov 3, 2025
609.60
625.00
608.80
622.85
621.58
2,995
