NSE - Free Realtime Quote
INR
Varroc Engineering Limited (VARROC.NS)
803.45
+11.95
(+1.51%)
As of 12:38:16 PM GMT+5:30. Market Open.
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
793.90
813.95
784.00
793.70
793.70
51,676
Nov 2, 2026
771.00
795.00
766.20
791.50
791.50
85,572
Oct 30, 2026
806.00
806.00
761.50
766.20
766.20
105,847
Oct 29, 2026
802.70
810.75
795.50
804.40
804.40
39,717
Oct 28, 2026
801.00
819.00
791.80
807.50
807.50
228,349
Oct 27, 2026
777.70
820.00
773.10
805.45
805.45
277,267
Oct 26, 2026
764.25
780.70
743.70
778.55
778.55
201,502
Oct 23, 2026
785.10
787.05
746.65
764.25
764.25
288,352
Oct 22, 2026
797.00
807.60
775.00
791.00
791.00
152,663
Oct 21, 2026
806.25
816.60
788.35
796.75
796.75
106,182
Oct 19, 2026
820.80
824.80
798.00
803.00
803.00
117,379
Oct 16, 2026
821.00
828.00
812.70
817.45
817.45
82,976
Oct 15, 2026
817.20
826.00
811.20
820.40
820.40
64,086
Oct 14, 2026
824.95
837.00
816.90
822.05
822.05
112,315
Oct 13, 2026
814.45
828.00
803.60
821.50
821.50
90,476
Oct 12, 2026
793.50
830.00
788.95
820.60
820.60
181,157
Oct 9, 2026
802.90
806.95
784.65
793.60
793.60
123,172
Oct 8, 2026
824.75
824.75
797.00
802.90
802.90
201,786
Oct 7, 2026
814.45
826.80
810.00
823.75
823.75
166,445
Oct 6, 2026
824.10
829.45
793.00
814.45
814.45
402,684
Oct 5, 2026
835.00
843.80
817.00
820.00
820.00
169,871
Oct 1, 2026
856.00
860.15
815.60
830.60
830.60
261,699
Sep 30, 2026
837.30
867.00
834.00
862.95
862.95
266,860
Sep 29, 2026
846.00
848.85
826.95
837.40
837.40
339,439
Sep 28, 2026
834.85
863.80
821.05
848.35
848.35
275,526
Sep 25, 2026
830.00
840.95
827.50
834.85
834.85
85,714
Sep 24, 2026
837.00
844.60
825.00
833.40
833.40
129,764
Sep 23, 2026
866.55
877.85
832.25
836.50
836.50
317,228
Sep 22, 2026
877.90
912.20
860.25
864.50
864.50
721,004
Sep 21, 2026
864.80
879.90
854.80
872.55
872.55
233,688
Sep 18, 2026
852.25
877.05
840.55
861.55
861.55
223,364
Sep 17, 2026
854.90
871.50
840.00
846.15
846.15
199,305
Sep 16, 2026
835.50
860.05
807.90
851.15
851.15
438,002
Sep 15, 2026
872.00
884.50
831.15
836.00
836.00
278,443
Sep 11, 2026
877.40
889.85
866.00
872.00
872.00
482,620
Sep 10, 2026
842.35
889.95
842.35
884.40
884.40
1,468,228
Sep 9, 2026
851.00
862.20
832.75
839.40
839.40
163,818
Sep 8, 2026
829.95
861.00
815.80
849.45
849.45
257,449
Sep 7, 2026
821.05
832.00
813.00
827.05
827.05
154,732
Sep 4, 2026
842.00
843.40
808.05
826.35
826.35
282,257
Sep 3, 2026
822.95
848.75
818.80
839.15
839.15
265,169
Sep 2, 2026
865.80
865.80
812.25
824.40
824.40
535,517
Sep 1, 2026
869.80
896.00
850.85
877.00
877.00
905,636
Aug 31, 2026
826.00
869.40
809.60
862.00
862.00
623,239
Aug 28, 2026
811.00
829.50
803.35
821.85
821.85
194,076
Aug 27, 2026
812.55
840.80
806.30
813.15
813.15
406,477
Aug 26, 2026
816.95
822.20
795.60
812.15
812.15
153,370
Aug 25, 2026
812.40
818.60
797.55
810.30
810.30
122,101
Aug 24, 2026
814.95
845.00
806.80
812.40
812.40
246,877
Aug 21, 2026
820.00
825.35
810.15
814.95
814.95
174,167
Aug 20, 2026
830.70
843.80
819.10
824.25
824.25
192,941
Aug 19, 2026
851.40
852.40
823.55
830.90
830.90
174,635
Aug 18, 2026
845.00
862.30
837.00
843.90
843.90
314,883
Aug 17, 2026
851.60
874.85
842.30
847.75
847.75
508,443
Aug 14, 2026
848.00
860.00
838.05
847.90
847.90
385,330
Aug 13, 2026
836.00
858.75
836.00
841.95
841.95
330,258
Aug 12, 2026
840.00
864.90
826.05
836.15
836.15
467,591
Aug 11, 2026
822.00
854.65
813.45
842.15
842.15
823,462
Aug 10, 2026
804.00
839.25
796.05
825.95
825.95
1,417,670
Aug 7, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
720.00
836.30
713.45
811.20
811.20
15,190,210
Aug 6, 2026
726.00
757.45
719.60
737.85
736.35
796,119
Aug 5, 2026
680.00
734.40
676.05
717.60
716.14
1,320,916
Aug 4, 2026
686.65
688.50
672.55
680.75
679.37
116,971
Aug 3, 2026
687.65
706.95
681.25
686.90
685.50
365,591
Jul 31, 2026
669.50
691.15
662.35
679.20
677.82
284,938
Jul 30, 2026
662.00
677.80
656.70
664.60
663.25
108,941
Jul 29, 2026
664.00
671.00
652.10
664.55
663.20
125,863
Jul 28, 2026
667.70
667.70
655.00
658.70
657.36
60,586
Jul 27, 2026
644.00
667.95
642.75
665.70
664.35
158,687
Jul 24, 2026
639.50
646.60
629.55
642.75
641.44
197,767
Jul 23, 2026
642.00
653.35
637.60
640.75
639.45
72,950
Jul 22, 2026
656.00
659.95
645.75
649.15
647.83
40,616
Jul 21, 2026
642.00
660.00
640.20
658.15
656.81
65,168
Jul 20, 2026
650.00
651.45
638.60
642.00
640.69
158,756
Jul 17, 2026
664.90
667.80
645.00
648.20
646.88
95,150
Jul 16, 2026
662.60
673.95
657.00
659.60
658.26
89,712
Jul 15, 2026
666.60
676.00
657.95
660.55
659.21
110,547
Jul 14, 2026
657.70
672.10
652.00
666.70
665.34
103,240
Jul 13, 2026
660.00
673.00
651.05
659.85
658.51
102,849
Jul 10, 2026
665.00
677.25
655.65
661.45
660.11
188,249
Jul 9, 2026
641.75
670.00
641.75
659.40
658.06
210,954
Jul 8, 2026
651.15
656.85
631.05
636.75
635.46
173,011
Jul 7, 2026
663.00
672.00
644.60
651.15
649.83
160,715
Jul 6, 2026
667.55
683.30
655.15
660.90
659.56
253,083
Jul 3, 2026
661.00
671.00
656.65
667.55
666.19
163,884
Jul 2, 2026
641.60
662.60
634.00
656.30
654.97
240,405
Jul 1, 2026
638.00
654.05
631.60
637.15
635.85
169,209
Jun 30, 2026
618.00
652.00
616.15
633.00
631.71
467,048
Jun 29, 2026
606.40
628.50
603.45
618.60
617.34
119,536
Jun 25, 2026
614.80
623.95
609.00
611.65
610.41
58,509
Jun 24, 2026
606.65
621.50
600.30
616.75
615.50
54,730
Jun 23, 2026
627.80
627.80
602.55
606.65
605.42
100,437
Jun 22, 2026
617.65
633.85
614.00
624.45
623.18
136,549
Jun 19, 2026
605.65
618.85
600.70
615.20
613.95
83,632
Jun 18, 2026
626.00
629.90
605.50
613.35
612.10
126,113
Jun 17, 2026
623.00
624.65
611.25
619.70
618.44
127,083
Jun 16, 2026
583.05
625.00
583.05
623.00
621.73
514,632
Jun 15, 2026
579.80
595.25
577.00
583.00
581.81
81,383
Jun 12, 2026
574.00
575.85
565.00
570.35
569.19
51,119
Jun 11, 2026
569.05
576.95
560.00
561.50
560.36
47,985
Jun 10, 2026
577.10
578.00
563.35
575.10
573.93
80,763
Jun 9, 2026
576.80
584.80
571.00
580.05
578.87
28,555
Jun 8, 2026
586.30
590.00
566.80
571.10
569.94
46,979
Jun 5, 2026
600.00
606.55
578.55
586.30
585.11
176,278
Jun 4, 2026
592.15
605.95
582.50
601.60
600.38
193,736
Jun 3, 2026
576.00
595.00
566.90
593.60
592.39
197,257
Jun 2, 2026
570.65
580.95
564.45
574.30
573.13
79,462
Jun 1, 2026
570.15
580.95
562.95
575.65
574.48
137,121
May 29, 2026
588.00
598.00
551.65
565.40
564.25
565,115
May 27, 2026
580.00
601.80
578.10
587.30
586.11
283,514
May 26, 2026
581.85
589.00
571.55
574.70
573.53
81,502
May 25, 2026
565.00
583.70
565.00
581.85
580.67
117,743
May 22, 2026
568.20
570.90
559.00
561.95
560.81
38,701
May 21, 2026
564.90
574.50
557.50
568.20
567.04
76,695
May 20, 2026
553.00
561.95
553.00
557.90
556.77
23,525
May 19, 2026
552.30
564.45
550.00
560.40
559.26
37,631
May 18, 2026
552.00
555.60
541.00
549.65
548.53
70,937
May 15, 2026
563.00
564.55
551.15
557.85
556.72
50,344
May 14, 2026
570.00
570.00
554.00
559.15
558.01
93,257
May 13, 2026
555.30
569.70
555.00
562.95
561.81
98,593
May 12, 2026
553.00
567.15
550.30
555.15
554.02
126,774
May 11, 2026
550.00
563.90
548.55
555.90
554.77
55,241
May 8, 2026
568.00
571.45
556.55
559.85
558.71
75,864
May 7, 2026
551.85
572.00
546.65
565.00
563.85
270,266
May 6, 2026
542.80
545.95
535.50
543.75
542.64
64,500
May 5, 2026
546.55
546.95
536.10
538.25
537.16
62,300
May 4, 2026
533.80
553.80
528.90
549.25
548.13
181,164
Apr 30, 2026
513.10
536.75
513.10
533.80
532.71
115,160
Apr 29, 2026
517.50
524.70
516.05
520.50
519.44
61,290
Apr 28, 2026
521.30
524.75
513.00
515.15
514.10
57,519
Apr 27, 2026
511.20
524.05
504.05
521.35
520.29
122,485
Apr 24, 2026
518.70
520.00
501.30
512.25
511.21
94,802
Apr 23, 2026
533.80
533.80
511.10
514.40
513.35
99,991
Apr 22, 2026
527.00
538.00
527.00
533.80
532.71
45,780
Apr 21, 2026
534.95
534.95
525.05
527.65
526.58
39,895
Apr 20, 2026
539.00
539.00
524.00
526.15
525.08
46,921
Apr 17, 2026
534.00
545.90
530.50
539.20
538.10
272,008
Apr 16, 2026
542.00
543.10
527.40
533.45
532.37
104,642
Apr 15, 2026
526.00
541.20
523.25
539.55
538.45
150,770
Apr 13, 2026
517.70
524.65
507.60
518.35
517.30
121,782
Apr 10, 2026
508.00
529.70
502.95
526.35
525.28
222,556
Apr 9, 2026
493.30
512.70
493.30
499.70
498.68
103,544
Apr 8, 2026
491.00
514.00
485.60
500.40
499.38
338,209
Apr 7, 2026
479.00
479.40
468.45
473.15
472.19
360,828
Apr 6, 2026
489.20
492.45
476.20
479.40
478.43
249,905
Apr 2, 2026
470.05
492.85
464.30
490.00
489.00
106,021
Apr 1, 2026
479.90
489.00
473.50
478.35
477.38
179,124
Mar 30, 2026
484.50
484.50
462.00
467.40
466.45
228,844
Mar 27, 2026
495.00
497.00
479.90
487.60
486.61
188,652
Mar 25, 2026
491.65
509.00
489.55
493.40
492.40
617,891
Mar 24, 2026
485.00
496.35
475.45
489.20
488.21
116,267
Mar 23, 2026
494.00
494.30
472.25
475.40
474.43
205,507
Mar 20, 2026
506.00
512.00
495.05
498.20
497.19
107,738
Mar 19, 2026
518.00
522.60
502.00
503.65
502.63
87,778
Mar 18, 2026
499.20
535.85
493.85
524.30
523.23
259,285
Mar 17, 2026
480.00
498.40
476.10
494.25
493.25
151,580
Mar 16, 2026
475.00
482.60
467.00
478.85
477.88
102,863
Mar 13, 2026
492.55
492.55
471.25
480.75
479.77
259,934
Mar 12, 2026
504.90
504.90
480.00
495.35
494.34
90,723
Mar 11, 2026
497.95
505.65
488.35
494.35
493.35
137,282
Mar 10, 2026
487.80
502.45
487.80
497.95
496.94
162,554
Mar 9, 2026
510.00
513.30
473.00
483.50
482.52
674,451
Mar 6, 2026
509.70
518.70
506.20
514.65
513.60
56,622
Mar 5, 2026
520.00
524.95
505.00
510.15
509.11
173,622
Mar 4, 2026
523.00
524.50
511.10
514.70
513.65
166,130
Mar 2, 2026
511.15
540.20
511.15
525.25
524.18
116,074
Feb 27, 2026
550.00
554.70
532.80
540.95
539.85
228,405
Feb 26, 2026
552.55
556.70
546.75
549.70
548.58
60,368
Feb 25, 2026
547.00
553.25
542.30
551.20
550.08
57,924
Feb 24, 2026
549.10
549.20
535.40
546.00
544.89
60,864
Feb 23, 2026
549.90
557.00
544.00
551.85
550.73
63,493
Feb 20, 2026
556.65
556.65
542.20
545.90
544.79
115,814
Feb 19, 2026
567.45
578.05
552.50
556.65
555.52
113,736
Feb 18, 2026
559.50
569.40
558.90
567.45
566.30
59,254
Feb 17, 2026
562.00
568.00
554.65
559.50
558.36
59,437
Feb 16, 2026
556.30
570.50
552.00
562.30
561.16
95,744
Feb 13, 2026
572.00
572.00
555.00
557.75
556.62
228,319
Feb 12, 2026
575.30
577.45
566.50
574.00
572.83
81,435
Feb 11, 2026
556.80
582.25
553.25
574.75
573.58
708,885
Feb 10, 2026
557.00
566.35
552.00
554.35
553.22
91,525
Feb 9, 2026
575.40
580.00
554.00
556.55
555.42
230,979
Feb 6, 2026
576.00
590.55
563.70
573.45
572.28
244,077
Feb 5, 2026
610.85
619.50
576.00
582.10
580.92
346,911
Feb 4, 2026
594.80
630.00
582.00
613.90
612.65
518,405
Feb 3, 2026
594.00
594.05
575.00
579.30
578.12
187,127
Feb 2, 2026
561.70
577.55
555.10
569.25
568.09
124,764
Jan 30, 2026
547.85
581.80
542.95
576.90
575.73
141,461
Jan 29, 2026
563.00
563.00
536.80
549.25
548.13
89,878
Jan 28, 2026
555.00
562.70
544.10
557.55
556.42
51,123
Jan 27, 2026
555.00
559.00
536.10
551.25
550.13
93,819
Jan 23, 2026
561.75
561.75
545.55
552.85
551.73
52,887
Jan 22, 2026
550.00
565.60
544.80
563.15
562.01
79,642
Jan 21, 2026
532.00
547.35
516.60
543.85
542.74
318,523
Jan 20, 2026
554.15
554.40
528.00
532.65
531.57
109,069
Jan 19, 2026
558.00
559.15
548.10
553.75
552.62
89,497
Jan 16, 2026
569.95
571.20
557.05
561.70
560.56
89,783
Jan 15, 2026
566.70
566.70
566.70
566.70
565.55
-
Jan 14, 2026
568.50
571.00
562.25
566.70
565.55
102,228
Jan 13, 2026
570.60
580.70
559.20
563.40
562.25
171,833
Jan 12, 2026
578.65
583.80
561.50
571.85
570.69
141,980
Jan 9, 2026
605.00
605.00
575.40
582.00
580.82
124,686
Jan 8, 2026
605.00
607.15
593.05
596.90
595.69
312,900
Jan 7, 2026
615.60
615.65
601.60
602.20
600.98
124,342
Jan 6, 2026
626.50
626.50
613.60
617.10
615.85
80,796
Jan 5, 2026
605.05
632.10
605.05
626.90
625.63
180,160
Jan 2, 2026
607.35
621.50
602.15
610.80
609.56
183,018
Jan 1, 2026
590.60
610.00
589.65
607.35
606.12
132,748
Dec 31, 2025
588.00
594.55
583.20
590.60
589.40
129,475
Dec 30, 2025
592.05
596.80
586.50
588.70
587.50
70,057
Dec 29, 2025
605.00
610.30
588.85
594.60
593.39
139,658
Dec 26, 2025
614.80
614.80
599.20
606.10
604.87
153,247
Dec 24, 2025
629.00
632.45
614.25
616.95
615.70
152,993
Dec 23, 2025
635.05
638.00
627.20
630.75
629.47
120,468
Dec 22, 2025
634.60
641.00
632.50
635.35
634.06
96,520
Dec 19, 2025
628.00
641.00
628.00
635.00
633.71
146,871
Dec 18, 2025
625.00
631.35
620.10
629.05
627.77
173,396
Dec 17, 2025
637.90
640.90
630.50
633.55
632.26
126,344
Dec 16, 2025
649.00
649.00
624.50
632.00
630.72
127,169
Dec 15, 2025
652.00
657.70
642.00
644.10
642.79
79,268
Dec 12, 2025
645.85
652.40
639.00
650.15
648.83
99,151
Dec 11, 2025
630.90
649.60
625.30
647.45
646.13
82,910
Dec 10, 2025
641.00
648.15
626.30
632.25
630.96
105,082
Dec 9, 2025
618.00
643.35
610.40
637.70
636.40
204,437
Dec 8, 2025
638.10
640.55
615.00
621.65
620.39
141,241
Dec 5, 2025
638.05
644.95
601.20
638.10
636.80
247,418
Dec 4, 2025
649.00
650.10
639.00
641.85
640.55
197,854
Dec 3, 2025
666.00
666.90
641.30
648.00
646.68
294,755
Dec 2, 2025
670.95
678.00
659.20
664.70
663.35
268,622
Dec 1, 2025
664.90
694.70
660.00
669.95
668.59
1,387,481
Nov 28, 2025
657.35
665.00
652.55
659.40
658.06
586,077
Nov 27, 2025
659.90
664.50
653.10
657.80
656.46
137,844
Nov 26, 2025
665.90
674.00
657.25
660.05
658.71
289,181
Nov 25, 2025
659.75
664.30
643.20
659.85
658.51
329,965
Nov 24, 2025
654.85
673.00
649.70
657.75
656.41
427,364
Nov 21, 2025
668.90
670.00
645.80
657.15
655.81
1,126,348
Nov 20, 2025
641.20
671.00
638.70
668.85
667.49
797,614
Nov 19, 2025
636.70
655.00
633.00
641.20
639.90
294,823
Nov 18, 2025
648.90
648.90
634.00
638.00
636.70
139,659
Nov 17, 2025
655.60
655.60
636.80
647.25
645.93
300,339
Nov 14, 2025
644.85
674.50
644.00
652.80
651.47
928,874
Nov 13, 2025
647.00
669.80
623.25
645.00
643.69
875,880
Nov 12, 2025
647.80
659.00
622.60
648.25
646.93
401,046
Nov 11, 2025
647.00
650.05
638.00
645.00
643.69
146,501
Nov 10, 2025
646.00
656.00
633.00
647.30
645.98
376,374
Nov 7, 2025
632.00
649.70
612.00
640.85
639.55
280,864
Nov 6, 2025
623.45
631.95
611.85
625.05
623.78
204,306
Nov 4, 2025
623.00
629.90
616.35
625.25
623.98
105,437
Nov 3, 2025
613.00
624.90
607.55
623.05
621.78
114,695
