BSE · VIRGOGLOB · stock
Virgo Global Limited (VIRGOGLOB) stock price history
Every BSE trading session of Virgo Global Limited from Nov 8, 2010 to Sep 28, 2026: 3,240 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VIRGOGLOB adjusted close, 2010 to 2026
- ₹17.59
- All time high, 2023
- ₹7.29
- 52 week high, ₹2.14 low
- 3,240
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
VIRGOGLOB key facts
- Virgo Global Limited (VIRGOGLOB) closed at ₹3.43 on Sep 28, 2026 on BSE.
- VIRGOGLOB's all time high close is ₹17.59, set on May 22, 2023; its all time low close is ₹0.2700 on Nov 27, 2013.
- VIRGOGLOB's 52 week range is ₹2.14 to ₹7.29.
- VIRGOGLOB returned -32.7% over the year to Sep 28, 2026 and +697.7% over five years.
- Over ten years VIRGOGLOB returned +323%, +15.5% a year compounded.
- VIRGOGLOB's deepest drawdown was -94.5% from Dec 1, 2010 to Nov 27, 2013.
- DataCedar holds 3,240 daily sessions of VIRGOGLOB history from Nov 8, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VIRGOGLOB price chart, 2010 to 2026
VIRGOGLOB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.9% |
| 3 months | -45.2% |
| 6 months | -7.0% |
| Year to date | -31.4% |
| 1 year | -32.7% |
| 3 years | -60.1% |
| 5 years | +697.7% |
| 10 years | +323.5% |
| Since Nov 8, 2010 | -24.8% |
| Compound annual growth, 15.9 years | -1.8% |
VIRGOGLOB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹17.59 on May 22, 2023
- All time low close
- ₹0.2700 on Nov 27, 2013
- 52 week high
- ₹7.29 on May 6, 2026
- 52 week low
- ₹2.14 on Aug 13, 2026
- Deepest drawdown
- -94.5% from Dec 1, 2010 to Nov 27, 2013, recovered Dec 23, 2022
- Best single session
- +55.8% on Aug 12, 2022
- Worst single session
- -78.0% on Oct 29, 2013
- Volatility, 1 year annualised
- 69.8%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2022, +1,356%
- Worst calendar year
- 2013, -76%
VIRGOGLOB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Nov 8, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹4.79 | ₹7.29 | ₹2.14 | ₹3.43 | -26.7% | 5.2M | 184 |
| 2025 | ₹7.55 | ₹8.00 | ₹4.43 | ₹4.68 | -36.5% | 752.9K | 248 |
| 2024 | ₹8.32 | ₹13.25 | ₹4.97 | ₹7.37 | -9.7% | 5.1M | 245 |
| 2023 | ₹6.57 | ₹17.59 | ₹5.17 | ₹8.16 | +30.4% | 7.5M | 245 |
| 2022 | ₹0.4300 | ₹6.26 | ₹0.4300 | ₹6.26 | +1,356% | 1.2M | 248 |
| 2021 | ₹0.4300 | ₹0.4300 | ₹0.4300 | ₹0.4300 | 0.0% | 0 | 248 |
| 2020 | ₹1.20 | ₹1.20 | ₹0.4300 | ₹0.4300 | -65.9% | 165.5K | 250 |
| 2019 | ₹1.65 | ₹4.65 | ₹1.26 | ₹1.26 | -23.6% | 758.1K | 242 |
| 2018 | ₹0.4700 | ₹1.65 | ₹0.2800 | ₹1.65 | +251.1% | 601.5K | 246 |
| 2017 | ₹0.8600 | ₹1.37 | ₹0.3100 | ₹0.4700 | -45.3% | 88.6K | 248 |
| 2016 | ₹2.31 | ₹2.41 | ₹0.7600 | ₹0.8600 | -64.5% | 67.3K | 246 |
| 2015 | ₹0.6800 | ₹4.70 | ₹0.6800 | ₹2.42 | +272.3% | 358.2K | 246 |
| 2014 | ₹0.3300 | ₹0.7800 | ₹0.3100 | ₹0.6500 | +103.1% | 97.9K | 244 |
| 2013 | ₹0.2900 | ₹0.3200 | ₹0.2700 | ₹0.3200 | -75.8% | 13.5K | 43 |
| 2012 | ₹1.32 | ₹1.32 | ₹1.32 | ₹1.32 | -56.1% | 0 | 1 |
| 2011 | ₹3.31 | ₹3.73 | ₹3.01 | ₹3.01 | -11.7% | 43.8K | 18 |
| 2010 | ₹4.20 | ₹5.17 | ₹3.13 | ₹3.41 | n/a | 217.5K | 38 |
VIRGOGLOB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹3.43 | +8.2% |
| August 2026 | ₹3.17 | -4.2% |
| July 2026 | ₹3.31 | -45.0% |
| June 2026 | ₹6.02 | +3.4% |
| May 2026 | ₹5.82 | -8.8% |
| April 2026 | ₹6.38 | +72.9% |
| March 2026 | ₹3.69 | +2.2% |
| February 2026 | ₹3.61 | -17.8% |
| January 2026 | ₹4.39 | -6.2% |
| December 2025 | ₹4.68 | -6.0% |
| November 2025 | ₹4.98 | -16.7% |
| October 2025 | ₹5.98 | +17.5% |
About the VIRGOGLOB data
Daily bars. 3,240 sessions from Nov 8, 2010 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 8, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VIRGOGLOB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
VIRGOGLOB share price history
