Vaarad Ventures Limited (532320.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 14.06 | 14.06 | 13.80 | 13.80 | 13.80 | 1,296 |
| 10 Oct 2024 | 14.08 | 14.08 | 14.05 | 14.07 | 14.07 | 66 |
| 09 Oct 2024 | 13.55 | 15.00 | 13.55 | 14.07 | 14.07 | 3,594 |
| 08 Oct 2024 | 13.00 | 15.50 | 13.00 | 14.10 | 14.10 | 791 |
| 07 Oct 2024 | 14.55 | 14.55 | 13.03 | 13.97 | 13.97 | 781 |
| 04 Oct 2024 | 14.42 | 15.00 | 14.20 | 14.25 | 14.25 | 549 |
| 03 Oct 2024 | 15.79 | 15.79 | 14.01 | 14.42 | 14.42 | 3,773 |
| 01 Oct 2024 | 14.66 | 16.42 | 13.51 | 14.56 | 14.56 | 3,241 |
| 30 Sept 2024 | 14.69 | 14.69 | 14.05 | 14.43 | 14.43 | 370 |
| 27 Sept 2024 | 13.89 | 14.77 | 13.84 | 14.40 | 14.40 | 3,798 |
| 26 Sept 2024 | 14.39 | 14.40 | 13.71 | 14.17 | 14.17 | 3,064 |
| 25 Sept 2024 | 13.70 | 14.39 | 13.70 | 14.39 | 14.39 | 54 |
| 24 Sept 2024 | 14.48 | 14.48 | 13.50 | 14.36 | 14.36 | 2,754 |
| 23 Sept 2024 | 13.25 | 14.49 | 13.25 | 13.70 | 13.70 | 249 |
| 20 Sept 2024 | 13.61 | 14.39 | 13.61 | 14.35 | 14.35 | 1,491 |
| 19 Sept 2024 | 14.38 | 14.38 | 13.01 | 13.84 | 13.84 | 1,123 |
| 18 Sept 2024 | 13.70 | 14.35 | 13.70 | 14.10 | 14.10 | 2,076 |
| 17 Sept 2024 | 12.91 | 14.07 | 12.91 | 13.70 | 13.70 | 1,822 |
| 16 Sept 2024 | 14.07 | 14.59 | 13.00 | 13.45 | 13.45 | 6,107 |
| 13 Sept 2024 | 14.50 | 14.90 | 14.01 | 14.07 | 14.07 | 5,520 |
| 12 Sept 2024 | 14.50 | 14.64 | 13.59 | 14.15 | 14.15 | 515 |
| 11 Sept 2024 | 14.59 | 14.59 | 13.61 | 14.37 | 14.37 | 1,048 |
| 10 Sept 2024 | 14.68 | 14.74 | 13.60 | 14.60 | 14.60 | 1,440 |
| 09 Sept 2024 | 14.75 | 14.75 | 14.11 | 14.39 | 14.39 | 285 |
| 06 Sept 2024 | 14.78 | 14.78 | 14.50 | 14.70 | 14.70 | 12 |
| 05 Sept 2024 | 15.57 | 15.57 | 14.50 | 14.79 | 14.79 | 2,390 |
| 04 Sept 2024 | 14.40 | 14.90 | 14.18 | 14.90 | 14.90 | 1,201 |
| 03 Sept 2024 | 15.74 | 15.74 | 14.24 | 14.56 | 14.56 | 8,989 |
| 02 Sept 2024 | 14.24 | 15.30 | 14.24 | 14.75 | 14.75 | 10,681 |
| 30 Aug 2024 | 15.49 | 15.49 | 14.15 | 14.22 | 14.22 | 5,227 |
| 29 Aug 2024 | 13.70 | 15.30 | 13.70 | 15.12 | 15.12 | 5,380 |
| 28 Aug 2024 | 15.12 | 15.12 | 14.35 | 14.51 | 14.51 | 3,570 |
| 27 Aug 2024 | 15.90 | 15.90 | 14.51 | 14.82 | 14.82 | 3,125 |
| 26 Aug 2024 | 15.33 | 15.33 | 14.36 | 14.46 | 14.46 | 3,503 |
| 23 Aug 2024 | 15.54 | 15.97 | 14.25 | 15.09 | 15.09 | 11,537 |
| 22 Aug 2024 | 16.80 | 16.80 | 14.51 | 15.24 | 15.24 | 17,912 |
| 21 Aug 2024 | 13.86 | 14.79 | 13.86 | 14.36 | 14.36 | 4,844 |
| 20 Aug 2024 | 14.20 | 14.48 | 14.11 | 14.11 | 14.11 | 124 |
| 19 Aug 2024 | 13.64 | 14.49 | 13.64 | 14.20 | 14.20 | 686 |
| 16 Aug 2024 | 13.06 | 14.58 | 13.06 | 13.92 | 13.92 | 607 |
| 14 Aug 2024 | 13.20 | 14.49 | 13.20 | 13.68 | 13.68 | 1,033 |
| 13 Aug 2024 | 14.46 | 14.63 | 14.00 | 14.12 | 14.12 | 3,830 |
| 12 Aug 2024 | 12.62 | 14.46 | 12.62 | 14.06 | 14.06 | 2,658 |
| 09 Aug 2024 | 13.99 | 13.99 | 13.61 | 13.85 | 13.85 | 2,236 |
| 08 Aug 2024 | 14.00 | 14.00 | 13.26 | 13.44 | 13.44 | 1,218 |
| 07 Aug 2024 | 14.50 | 14.50 | 13.30 | 13.74 | 13.74 | 3,079 |
| 06 Aug 2024 | 14.85 | 14.85 | 13.85 | 14.14 | 14.14 | 115 |
| 05 Aug 2024 | 14.40 | 14.40 | 13.25 | 13.57 | 13.57 | 2,939 |
| 02 Aug 2024 | 15.30 | 15.99 | 13.50 | 14.39 | 14.39 | 8,257 |
| 01 Aug 2024 | 15.29 | 15.29 | 14.80 | 15.02 | 15.02 | 167 |
| 31 July 2024 | 15.00 | 15.96 | 14.80 | 14.83 | 14.83 | 2,936 |
| 30 July 2024 | 15.69 | 15.69 | 14.25 | 14.59 | 14.59 | 2,798 |
| 29 July 2024 | 16.70 | 16.70 | 14.85 | 15.03 | 15.03 | 6,803 |
| 26 July 2024 | 13.91 | 14.99 | 13.91 | 14.29 | 14.29 | 3,033 |
| 25 July 2024 | 14.25 | 14.96 | 14.25 | 14.42 | 14.42 | 3,636 |
| 24 July 2024 | 14.24 | 15.49 | 13.50 | 15.09 | 15.09 | 13,054 |
| 23 July 2024 | 13.89 | 13.89 | 12.80 | 13.48 | 13.48 | 4,103 |
| 22 July 2024 | 14.44 | 14.44 | 12.55 | 13.45 | 13.45 | 4,947 |
| 19 July 2024 | 14.86 | 14.86 | 13.66 | 14.44 | 14.44 | 3,366 |
| 18 July 2024 | 14.52 | 15.84 | 13.52 | 14.02 | 14.02 | 17,224 |
| 16 July 2024 | 13.99 | 16.20 | 13.51 | 14.52 | 14.52 | 13,314 |
| 15 July 2024 | 13.50 | 13.99 | 13.30 | 13.50 | 13.50 | 2,762 |
| 12 July 2024 | 14.35 | 14.50 | 13.55 | 13.64 | 13.64 | 2,075 |
| 11 July 2024 | 14.24 | 14.60 | 13.81 | 13.99 | 13.99 | 1,502 |
| 10 July 2024 | 14.40 | 14.90 | 13.50 | 14.24 | 14.24 | 5,798 |
| 09 July 2024 | 14.40 | 15.29 | 13.50 | 13.97 | 13.97 | 3,658 |
| 08 July 2024 | 14.75 | 15.79 | 14.00 | 14.38 | 14.38 | 2,335 |
| 05 July 2024 | 14.99 | 15.00 | 13.81 | 14.75 | 14.75 | 6,256 |
| 04 July 2024 | 14.23 | 14.89 | 14.23 | 14.50 | 14.50 | 772 |
| 03 July 2024 | 15.70 | 15.70 | 14.12 | 14.23 | 14.23 | 4,816 |
| 02 July 2024 | 14.14 | 14.53 | 13.54 | 14.52 | 14.52 | 901 |
| 01 July 2024 | 13.69 | 14.48 | 13.69 | 14.43 | 14.43 | 3,455 |
| 28 June 2024 | 13.76 | 14.00 | 13.33 | 13.67 | 13.67 | 943 |
| 27 June 2024 | 13.80 | 14.49 | 13.53 | 13.76 | 13.76 | 2,840 |
| 26 June 2024 | 13.90 | 14.34 | 13.30 | 13.78 | 13.78 | 2,888 |
| 25 June 2024 | 14.39 | 14.99 | 13.51 | 13.91 | 13.91 | 5,786 |
| 24 June 2024 | 13.42 | 14.45 | 13.42 | 13.94 | 13.94 | 2,238 |
| 21 June 2024 | 14.99 | 15.70 | 13.99 | 14.21 | 14.21 | 5,545 |
| 20 June 2024 | 14.69 | 15.50 | 14.21 | 14.49 | 14.49 | 13,680 |
| 19 June 2024 | 14.99 | 14.99 | 13.42 | 14.42 | 14.42 | 7,006 |
| 18 June 2024 | 14.49 | 14.89 | 13.25 | 14.02 | 14.02 | 5,419 |
| 14 June 2024 | 13.80 | 14.35 | 13.61 | 13.96 | 13.96 | 4,437 |
| 13 June 2024 | 13.61 | 14.76 | 13.35 | 14.67 | 14.67 | 5,507 |
| 12 June 2024 | 12.93 | 13.89 | 12.93 | 13.35 | 13.35 | 4,217 |
| 11 June 2024 | 13.29 | 13.88 | 12.73 | 13.75 | 13.75 | 1,869 |
| 10 June 2024 | 14.50 | 14.50 | 12.65 | 13.06 | 13.06 | 3,132 |
| 07 June 2024 | 12.90 | 12.90 | 12.51 | 12.90 | 12.90 | 3,546 |
| 06 June 2024 | 13.01 | 13.96 | 12.57 | 12.90 | 12.90 | 705 |
| 05 June 2024 | 12.84 | 13.00 | 12.53 | 12.83 | 12.83 | 8,280 |
| 04 June 2024 | 14.69 | 14.69 | 12.82 | 13.80 | 13.80 | 2,878 |
| 03 June 2024 | 15.50 | 16.49 | 14.39 | 14.41 | 14.41 | 15,149 |
| 31 May 2024 | 13.00 | 14.85 | 12.51 | 14.39 | 14.39 | 19,754 |
| 30 May 2024 | 13.00 | 14.89 | 12.26 | 12.50 | 12.50 | 6,340 |
| 29 May 2024 | 12.96 | 13.30 | 12.80 | 13.25 | 13.25 | 185 |
| 28 May 2024 | 13.38 | 13.38 | 12.54 | 12.96 | 12.96 | 1,520 |
| 27 May 2024 | 13.69 | 13.69 | 13.05 | 13.06 | 13.06 | 515 |
| 24 May 2024 | 12.25 | 13.99 | 12.25 | 13.69 | 13.69 | 2,626 |
| 23 May 2024 | 12.81 | 13.99 | 12.81 | 13.24 | 13.24 | 2,426 |
| 22 May 2024 | 15.68 | 15.68 | 12.81 | 13.30 | 13.30 | 9,524 |
| 21 May 2024 | 13.97 | 16.00 | 13.31 | 13.84 | 13.84 | 5,850 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.