Price Data Selection & Download
Variman Global Enterprise Share Price All Time Records & Statistics (Jun 2017 - Sep 2026)
1773 daily OHLCV records on BSE from June 2017 to Sept. 2026. Analyse VARIMAN shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹218.50
March 24, 2022
BSE Exchange
Share Price All Time Low
₹2.75
March 30, 2026
BSE Exchange
Highest Volume Trading Day
6,037,924
June 21, 2024 • ₹16.91
BSE Exchange
Share Price History Data (Jun 2017 - Sep 2026)
VARIMAN daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹4.95 | ₹5.20 | ₹4.90 | ₹5.07 | 56,354 |
| 2026-09-17 | ₹5.08 | ₹5.08 | ₹4.75 | ₹4.98 | 41,886 |
| 2026-09-16 | ₹4.66 | ₹5.08 | ₹4.66 | ₹4.88 | 322,955 |
| 2026-09-15 | ₹5.30 | ₹5.30 | ₹4.86 | ₹4.86 | 358,821 |
| 2026-09-11 | ₹4.93 | ₹5.11 | ₹4.83 | ₹5.11 | 384,453 |
| 2026-09-10 | ₹4.41 | ₹4.87 | ₹4.41 | ₹4.87 | 336,474 |
| 2026-09-09 | ₹4.64 | ₹4.64 | ₹4.64 | ₹4.64 | 49,914 |
| 2026-09-08 | ₹4.88 | ₹4.88 | ₹4.88 | ₹4.88 | 126,155 |
| 2026-09-07 | ₹5.64 | ₹5.64 | ₹5.13 | ₹5.13 | 399,003 |
| 2026-09-04 | ₹5.39 | ₹5.39 | ₹4.89 | ₹5.39 | 1,471,520 |
| 2026-09-03 | ₹5.14 | ₹5.14 | ₹5.14 | ₹5.14 | 353,923 |
| 2026-09-02 | ₹4.90 | ₹4.90 | ₹4.90 | ₹4.90 | 146,865 |
| 2026-09-01 | ₹4.67 | ₹4.67 | ₹4.67 | ₹4.67 | 58,427 |
| 2026-08-31 | ₹4.45 | ₹4.45 | ₹4.45 | ₹4.45 | 71,900 |
| 2026-08-28 | ₹4.04 | ₹4.24 | ₹4.04 | ₹4.24 | 74,338 |
| 2026-08-27 | ₹4.02 | ₹4.39 | ₹3.99 | ₹4.04 | 2,394,249 |
| 2026-08-26 | ₹4.41 | ₹4.41 | ₹4.19 | ₹4.19 | 987,769 |
| 2026-08-25 | ₹4.63 | ₹4.67 | ₹4.40 | ₹4.41 | 1,075,581 |
| 2026-08-24 | ₹5.11 | ₹5.11 | ₹4.63 | ₹4.63 | 828,375 |
| 2026-08-21 | ₹4.89 | ₹5.05 | ₹4.63 | ₹4.87 | 175,214 |
| 2026-08-20 | ₹5.05 | ₹5.31 | ₹4.81 | ₹4.81 | 601,415 |
| 2026-08-19 | ₹5.40 | ₹5.40 | ₹5.02 | ₹5.06 | 77,932 |
| 2026-08-18 | ₹5.33 | ₹5.45 | ₹5.28 | ₹5.28 | 317,015 |
| 2026-08-17 | ₹5.81 | ₹5.81 | ₹5.55 | ₹5.55 | 142,451 |
| 2026-08-14 | ₹6.02 | ₹6.02 | ₹5.47 | ₹5.70 | 1,006,304 |
| 2026-08-13 | ₹5.60 | ₹5.75 | ₹5.60 | ₹5.75 | 495,333 |
| 2026-08-12 | ₹5.23 | ₹5.49 | ₹5.23 | ₹5.48 | 258,010 |
| 2026-08-11 | ₹5.22 | ₹5.23 | ₹5.13 | ₹5.23 | 777,187 |
| 2026-08-10 | ₹4.99 | ₹5.00 | ₹4.54 | ₹4.99 | 1,048,025 |
| 2026-08-07 | ₹4.76 | ₹4.77 | ₹4.70 | ₹4.77 | 251,600 |
| 2026-08-06 | ₹4.55 | ₹4.55 | ₹4.43 | ₹4.55 | 179,371 |
| 2026-08-05 | ₹4.33 | ₹4.34 | ₹4.30 | ₹4.34 | 59,151 |
| 2026-08-04 | ₹3.95 | ₹4.14 | ₹3.86 | ₹4.14 | 216,157 |
| 2026-08-03 | ₹3.69 | ₹3.95 | ₹3.69 | ₹3.95 | 1,026,215 |
| 2026-07-31 | ₹3.83 | ₹3.87 | ₹3.70 | ₹3.77 | 983,553 |
| 2026-07-30 | ₹3.88 | ₹3.95 | ₹3.62 | ₹3.78 | 117,392 |
| 2026-07-29 | ₹4.14 | ₹4.14 | ₹3.80 | ₹3.80 | 197,938 |
| 2026-07-28 | ₹4.27 | ₹4.27 | ₹3.98 | ₹4.00 | 87,667 |
| 2026-07-27 | ₹4.28 | ₹4.32 | ₹4.08 | ₹4.14 | 33,605 |
| 2026-07-24 | ₹4.38 | ₹4.38 | ₹4.03 | ₹4.23 | 144,992 |
| 2026-07-23 | ₹4.37 | ₹4.37 | ₹4.21 | ₹4.24 | 34,110 |
| 2026-07-22 | ₹4.46 | ₹4.53 | ₹4.31 | ₹4.39 | 75,001 |
| 2026-07-21 | ₹4.44 | ₹4.54 | ₹4.20 | ₹4.53 | 40,847 |
| 2026-07-20 | ₹4.14 | ₹4.54 | ₹4.14 | ₹4.35 | 161,933 |
| 2026-07-17 | ₹4.30 | ₹4.45 | ₹4.25 | ₹4.35 | 135,989 |
| 2026-07-16 | ₹4.70 | ₹4.93 | ₹4.47 | ₹4.47 | 347,971 |
| 2026-07-15 | ₹4.52 | ₹4.70 | ₹4.47 | ₹4.70 | 197,575 |
| 2026-07-14 | ₹4.27 | ₹4.60 | ₹4.23 | ₹4.48 | 143,332 |
| 2026-07-13 | ₹4.48 | ₹4.48 | ₹4.16 | ₹4.45 | 351,075 |
| 2026-07-10 | ₹4.01 | ₹4.33 | ₹4.01 | ₹4.30 | 124,137 |
| 2026-07-09 | ₹3.99 | ₹4.18 | ₹3.99 | ₹4.13 | 90,284 |
| 2026-07-08 | ₹4.17 | ₹4.34 | ₹3.98 | ₹3.99 | 194,991 |
| 2026-07-07 | ₹4.21 | ₹4.37 | ₹4.18 | ₹4.18 | 129,349 |
| 2026-07-06 | ₹4.40 | ₹4.42 | ₹4.00 | ₹4.39 | 300,349 |
| 2026-07-03 | ₹4.48 | ₹4.48 | ₹4.13 | ₹4.21 | 95,814 |
| 2026-07-02 | ₹4.00 | ₹4.29 | ₹3.97 | ₹4.29 | 237,563 |
| 2026-07-01 | ₹3.98 | ₹4.09 | ₹3.90 | ₹4.09 | 201,765 |
| 2026-06-30 | ₹3.90 | ₹3.99 | ₹3.81 | ₹3.90 | 138,594 |
| 2026-06-29 | ₹4.40 | ₹4.40 | ₹3.99 | ₹4.01 | 117,878 |
| 2026-06-25 | ₹4.35 | ₹4.35 | ₹4.05 | ₹4.20 | 80,259 |
| 2026-06-24 | ₹4.24 | ₹4.39 | ₹4.03 | ₹4.26 | 146,070 |
| 2026-06-23 | ₹4.20 | ₹4.24 | ₹3.90 | ₹4.24 | 174,180 |
| 2026-06-22 | ₹4.00 | ₹4.04 | ₹3.85 | ₹4.04 | 240,200 |
| 2026-06-19 | ₹3.73 | ₹3.88 | ₹3.60 | ₹3.85 | 139,923 |
| 2026-06-18 | ₹3.72 | ₹3.75 | ₹3.56 | ₹3.70 | 125,506 |
| 2026-06-17 | ₹3.86 | ₹3.98 | ₹3.68 | ₹3.72 | 209,322 |
| 2026-06-16 | ₹3.98 | ₹4.04 | ₹3.83 | ₹3.84 | 64,148 |
| 2026-06-15 | ₹4.05 | ₹4.09 | ₹3.77 | ₹3.92 | 120,610 |
| 2026-06-12 | ₹3.89 | ₹4.05 | ₹3.89 | ₹3.90 | 64,123 |
| 2026-06-11 | ₹4.05 | ₹4.05 | ₹3.83 | ₹3.89 | 65,495 |
| 2026-06-10 | ₹3.78 | ₹4.05 | ₹3.78 | ₹4.00 | 40,184 |
| 2026-06-09 | ₹3.80 | ₹3.88 | ₹3.60 | ₹3.86 | 75,804 |
| 2026-06-08 | ₹3.94 | ₹3.98 | ₹3.63 | ₹3.70 | 105,312 |
| 2026-06-05 | ₹3.76 | ₹3.83 | ₹3.76 | ₹3.80 | 57,415 |
| 2026-06-04 | ₹3.92 | ₹3.99 | ₹3.76 | ₹3.76 | 207,879 |
| 2026-06-03 | ₹3.99 | ₹4.03 | ₹3.74 | ₹3.95 | 84,992 |
| 2026-06-02 | ₹4.10 | ₹4.18 | ₹3.90 | ₹3.92 | 173,715 |
| 2026-06-01 | ₹4.28 | ₹4.29 | ₹3.95 | ₹4.10 | 136,275 |
| 2026-05-29 | ₹4.37 | ₹4.37 | ₹4.03 | ₹4.15 | 114,000 |
| 2026-05-27 | ₹4.48 | ₹4.48 | ₹4.14 | ₹4.17 | 249,122 |
| 2026-05-26 | ₹4.44 | ₹4.44 | ₹4.25 | ₹4.35 | 51,180 |
| 2026-05-25 | ₹4.28 | ₹4.60 | ₹4.25 | ₹4.36 | 91,247 |
| 2026-05-22 | ₹4.32 | ₹4.56 | ₹4.14 | ₹4.47 | 235,733 |
| 2026-05-21 | ₹4.49 | ₹4.50 | ₹4.25 | ₹4.35 | 56,232 |
| 2026-05-20 | ₹4.60 | ₹4.74 | ₹4.30 | ₹4.37 | 70,639 |
| 2026-05-19 | ₹4.50 | ₹4.70 | ₹4.31 | ₹4.52 | 103,334 |
| 2026-05-18 | ₹4.81 | ₹4.81 | ₹4.37 | ₹4.53 | 55,351 |
| 2026-05-15 | ₹4.89 | ₹4.89 | ₹4.58 | ₹4.59 | 90,266 |
| 2026-05-14 | ₹4.85 | ₹5.00 | ₹4.75 | ₹4.79 | 54,605 |
| 2026-05-13 | ₹4.99 | ₹5.00 | ₹4.70 | ₹4.91 | 29,406 |
| 2026-05-12 | ₹5.09 | ₹5.19 | ₹4.72 | ₹4.87 | 61,588 |
| 2026-05-11 | ₹4.87 | ₹5.11 | ₹4.65 | ₹4.95 | 67,019 |
| 2026-05-08 | ₹4.93 | ₹5.10 | ₹4.70 | ₹4.87 | 62,764 |
| 2026-05-07 | ₹4.68 | ₹4.93 | ₹4.52 | ₹4.90 | 67,138 |
| 2026-05-06 | ₹4.84 | ₹4.97 | ₹4.60 | ₹4.70 | 163,418 |
| 2026-05-05 | ₹5.07 | ₹5.19 | ₹4.75 | ₹4.75 | 103,537 |
| 2026-05-04 | ₹4.85 | ₹5.07 | ₹4.83 | ₹5.00 | 80,805 |
| 2026-04-30 | ₹4.83 | ₹4.83 | ₹4.57 | ₹4.83 | 114,903 |
| 2026-04-29 | ₹4.60 | ₹4.60 | ₹4.60 | ₹4.60 | 77,519 |
| 2026-04-28 | ₹4.84 | ₹4.84 | ₹4.84 | ₹4.84 | 35,977 |
| 2026-04-27 | ₹5.09 | ₹5.09 | ₹5.09 | ₹5.09 | 22,285 |
| 2026-04-24 | ₹5.75 | ₹5.86 | ₹5.35 | ₹5.35 | 988,662 |
| 2026-04-23 | ₹5.55 | ₹5.63 | ₹5.39 | ₹5.63 | 375,270 |
| 2026-04-22 | ₹5.20 | ₹5.37 | ₹5.15 | ₹5.37 | 783,990 |
| 2026-04-21 | ₹5.12 | ₹5.12 | ₹5.00 | ₹5.12 | 454,153 |
| 2026-04-20 | ₹4.87 | ₹4.88 | ₹4.87 | ₹4.88 | 164,365 |
| 2026-04-17 | ₹4.54 | ₹4.65 | ₹4.51 | ₹4.65 | 499,067 |
| 2026-04-16 | ₹4.43 | ₹4.43 | ₹4.43 | ₹4.43 | 40,146 |
| 2026-04-15 | ₹4.22 | ₹4.22 | ₹4.22 | ₹4.22 | 92,351 |
| 2026-04-13 | ₹4.02 | ₹4.02 | ₹3.84 | ₹4.02 | 551,720 |
| 2026-04-10 | ₹3.83 | ₹3.83 | ₹3.83 | ₹3.83 | 47,277 |
| 2026-04-09 | ₹3.65 | ₹3.65 | ₹3.65 | ₹3.65 | 37,929 |
| 2026-04-08 | ₹3.48 | ₹3.48 | ₹3.48 | ₹3.48 | 6,546 |
| 2026-04-07 | ₹3.32 | ₹3.32 | ₹3.32 | ₹3.32 | 10,622 |
| 2026-04-06 | ₹3.17 | ₹3.17 | ₹3.17 | ₹3.17 | 100,573 |
| 2026-04-02 | ₹3.02 | ₹3.02 | ₹3.02 | ₹3.02 | 35,941 |
| 2026-04-01 | ₹2.88 | ₹2.88 | ₹2.88 | ₹2.88 | 40,968 |
| 2026-03-30 | ₹2.99 | ₹2.99 | ₹2.75 | ₹2.75 | 266,987 |
| 2026-03-27 | ₹3.04 | ₹3.19 | ₹2.89 | ₹2.89 | 719,778 |
| 2026-03-25 | ₹3.16 | ₹3.16 | ₹3.04 | ₹3.04 | 433,589 |
| 2026-03-24 | ₹3.30 | ₹3.34 | ₹3.19 | ₹3.19 | 257,284 |
| 2026-03-23 | ₹3.48 | ₹3.48 | ₹3.35 | ₹3.35 | 278,356 |
| 2026-03-20 | ₹3.72 | ₹3.83 | ₹3.47 | ₹3.52 | 452,836 |
| 2026-03-19 | ₹3.90 | ₹3.98 | ₹3.65 | ₹3.65 | 229,015 |
| 2026-03-18 | ₹4.04 | ₹4.04 | ₹3.74 | ₹3.84 | 322,078 |
| 2026-03-17 | ₹4.14 | ₹4.14 | ₹3.81 | ₹3.93 | 92,965 |
| 2026-03-16 | ₹4.17 | ₹4.20 | ₹3.86 | ₹3.98 | 379,150 |
| 2026-03-13 | ₹3.67 | ₹4.03 | ₹3.65 | ₹4.00 | 278,008 |
| 2026-03-12 | ₹3.84 | ₹3.98 | ₹3.84 | ₹3.84 | 320,135 |
| 2026-03-11 | ₹4.34 | ₹4.45 | ₹4.04 | ₹4.04 | 527,034 |
| 2026-03-10 | ₹4.46 | ₹4.46 | ₹4.21 | ₹4.25 | 95,878 |
| 2026-03-09 | ₹4.60 | ₹4.74 | ₹4.37 | ₹4.37 | 66,626 |
| 2026-03-06 | ₹4.40 | ₹4.68 | ₹4.40 | ₹4.60 | 58,904 |
| 2026-03-05 | ₹4.95 | ₹4.95 | ₹4.49 | ₹4.57 | 352,866 |
| 2026-03-04 | ₹4.68 | ₹4.87 | ₹4.41 | ₹4.72 | 153,509 |
| 2026-03-02 | ₹4.64 | ₹4.87 | ₹4.64 | ₹4.64 | 112,246 |
| 2026-02-27 | ₹5.10 | ₹5.10 | ₹4.74 | ₹4.88 | 380,823 |
| 2026-02-26 | ₹5.02 | ₹5.19 | ₹4.91 | ₹4.98 | 19,213 |
| 2026-02-25 | ₹5.25 | ₹5.25 | ₹4.91 | ₹5.02 | 47,585 |
| 2026-02-24 | ₹5.25 | ₹5.25 | ₹5.08 | ₹5.12 | 16,282 |
| 2026-02-23 | ₹5.07 | ₹5.39 | ₹5.07 | ₹5.11 | 79,027 |
| 2026-02-20 | ₹5.38 | ₹5.38 | ₹5.06 | ₹5.17 | 66,559 |
| 2026-02-19 | ₹5.29 | ₹5.29 | ₹4.90 | ₹5.19 | 169,025 |
| 2026-02-18 | ₹4.85 | ₹5.09 | ₹4.61 | ₹5.08 | 473,457 |
| 2026-02-17 | ₹5.10 | ₹5.10 | ₹4.84 | ₹4.85 | 355,806 |
| 2026-02-16 | ₹5.47 | ₹5.50 | ₹4.99 | ₹5.09 | 374,935 |
| 2026-02-13 | ₹5.18 | ₹5.25 | ₹4.93 | ₹5.25 | 206,577 |
| 2026-02-12 | ₹4.61 | ₹5.02 | ₹4.61 | ₹5.00 | 233,931 |
| 2026-02-11 | ₹4.57 | ₹4.79 | ₹4.57 | ₹4.79 | 370,339 |
| 2026-02-10 | ₹4.53 | ₹4.57 | ₹4.37 | ₹4.57 | 122,316 |
| 2026-02-09 | ₹4.35 | ₹4.52 | ₹4.18 | ₹4.36 | 119,243 |
| 2026-02-06 | ₹4.47 | ₹4.49 | ₹4.16 | ₹4.32 | 94,984 |
| 2026-02-05 | ₹4.74 | ₹4.74 | ₹4.30 | ₹4.31 | 600,461 |
| 2026-02-04 | ₹4.40 | ₹4.52 | ₹4.40 | ₹4.52 | 149,882 |
| 2026-02-03 | ₹4.30 | ₹4.45 | ₹4.09 | ₹4.31 | 503,138 |
| 2026-02-02 | ₹4.51 | ₹4.62 | ₹4.30 | ₹4.30 | 218,005 |
| 2026-02-01 | ₹4.76 | ₹4.93 | ₹4.52 | ₹4.52 | 225,225 |
| 2026-01-30 | ₹4.91 | ₹4.95 | ₹4.75 | ₹4.75 | 547,418 |
| 2026-01-29 | ₹5.15 | ₹5.30 | ₹4.97 | ₹4.99 | 107,214 |
| 2026-01-28 | ₹5.44 | ₹5.44 | ₹5.06 | ₹5.16 | 116,237 |
| 2026-01-27 | ₹5.16 | ₹5.41 | ₹4.96 | ₹5.23 | 92,411 |
| 2026-01-23 | ₹5.10 | ₹5.25 | ₹5.05 | ₹5.16 | 25,948 |
| 2026-01-22 | ₹5.07 | ₹5.38 | ₹4.92 | ₹5.12 | 72,425 |
| 2026-01-21 | ₹5.39 | ₹5.50 | ₹5.06 | ₹5.13 | 281,925 |
| 2026-01-20 | ₹5.84 | ₹5.86 | ₹5.32 | ₹5.32 | 274,378 |
| 2026-01-19 | ₹5.53 | ₹5.59 | ₹5.47 | ₹5.59 | 213,497 |
| 2026-01-16 | ₹5.18 | ₹5.33 | ₹5.18 | ₹5.33 | 195,599 |
| 2026-01-14 | ₹5.30 | ₹5.33 | ₹4.95 | ₹5.08 | 393,980 |
| 2026-01-13 | ₹5.82 | ₹5.95 | ₹5.41 | ₹5.43 | 883,057 |
| 2026-01-12 | ₹7.01 | ₹7.01 | ₹6.01 | ₹6.01 | 540,198 |
| 2026-01-09 | ₹6.79 | ₹6.79 | ₹6.50 | ₹6.67 | 78,843 |
| 2026-01-08 | ₹6.52 | ₹6.82 | ₹6.52 | ₹6.66 | 54,333 |
| 2026-01-07 | ₹6.42 | ₹6.73 | ₹6.37 | ₹6.52 | 97,894 |
| 2026-01-06 | ₹6.56 | ₹6.56 | ₹6.10 | ₹6.33 | 317,111 |
| 2026-01-05 | ₹6.99 | ₹6.99 | ₹6.06 | ₹6.56 | 149,107 |
| 2026-01-02 | ₹6.52 | ₹6.82 | ₹6.52 | ₹6.60 | 89,452 |
| 2026-01-01 | ₹6.54 | ₹6.98 | ₹6.54 | ₹6.66 | 77,627 |
Variman Global Enterprise Share Price Performance Analysis (Jun 2017 - Sep 2026)
VARIMAN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-23.87%
₹6.66 → ₹5.07
Year to Date
Price Volatility
16.01%
Medium Volatility
Year to Date
Average Daily Volume
250,202
Year to Date Average
BSE Exchange
Variman Global Enterprise Share Price History – Frequently Asked Questions
Common questions about VARIMAN historical data and records. Review VARIMAN earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Variman Global Enterprise (VARIMAN)?
The all-time high share price of Variman Global Enterprise was ₹218.5 recorded on March 24, 2022 on the BSE exchange.
What is the all-time low share price of Variman Global Enterprise (VARIMAN)?
The all-time low share price of Variman Global Enterprise was ₹2.75 recorded on March 30, 2026 on the BSE exchange.
How can I download VARIMAN historical share price data?
You can download Variman Global Enterprise historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VARIMAN shares?
The highest trading volume day for Variman Global Enterprise was 6,037,924 shares traded on June 21, 2024 on the BSE exchange, with share price at ₹16.91.