Varun Beverages Limited (BOM:540180)
India · Delayed Price · Currency is INR 388.85
-12.45 (-3.10%)
At close: Mar 27, 2026
BOM:540180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 401.20 | 401.20 | 385.10 | 388.85 | 388.85 | -3.10% | 685,996 |
| Mar 25, 2026 | 393.15 | 407.35 | 391.20 | 401.30 | 401.30 | 3.40% | 281,283 |
| Mar 24, 2026 | 393.15 | 394.15 | 382.30 | 388.10 | 388.10 | 1.60% | 391,457 |
| Mar 23, 2026 | 396.95 | 398.20 | 381.00 | 382.00 | 382.00 | -4.86% | 1,006,741 |
| Mar 20, 2026 | 406.70 | 409.55 | 400.20 | 401.50 | 401.50 | -0.79% | 200,260 |
| Mar 19, 2026 | 408.25 | 410.00 | 403.30 | 404.70 | 404.70 | -2.52% | 291,854 |
| Mar 18, 2026 | 411.25 | 418.00 | 408.50 | 415.15 | 415.15 | 2.13% | 631,714 |
| Mar 17, 2026 | 409.00 | 411.05 | 402.50 | 406.50 | 406.50 | -0.25% | 230,600 |
| Mar 16, 2026 | 401.35 | 416.40 | 401.35 | 407.50 | 407.50 | 1.53% | 433,795 |
| Mar 13, 2026 | 410.60 | 418.75 | 400.60 | 401.35 | 401.35 | -2.28% | 610,984 |
| Mar 12, 2026 | 431.30 | 431.35 | 409.80 | 410.70 | 410.70 | -4.73% | 359,872 |
| Mar 11, 2026 | 439.95 | 441.45 | 429.75 | 431.10 | 431.10 | -1.26% | 224,238 |
| Mar 10, 2026 | 445.00 | 445.00 | 434.35 | 436.60 | 436.60 | -0.18% | 100,611 |
| Mar 9, 2026 | 444.45 | 444.45 | 433.45 | 437.40 | 437.40 | -2.26% | 155,133 |
| Mar 6, 2026 | 443.70 | 455.65 | 441.75 | 447.50 | 447.50 | 0.38% | 608,366 |
| Mar 5, 2026 | 435.05 | 448.30 | 432.60 | 445.80 | 445.80 | 3.80% | 272,928 |
| Mar 4, 2026 | 434.20 | 435.65 | 426.10 | 429.50 | 429.50 | -3.54% | 291,918 |
| Mar 2, 2026 | 426.15 | 451.00 | 426.15 | 445.25 | 445.25 | -1.26% | 500,527 |
| Feb 27, 2026 | 460.50 | 464.25 | 449.65 | 450.95 | 450.95 | -2.06% | 236,873 |
| Feb 26, 2026 | 463.80 | 463.80 | 454.70 | 460.45 | 460.45 | 1.03% | 67,320 |
| Feb 25, 2026 | 459.70 | 462.10 | 454.60 | 455.75 | 455.75 | -0.86% | 137,860 |
| Feb 24, 2026 | 456.70 | 463.60 | 451.10 | 459.70 | 459.70 | 0.54% | 77,678 |
| Feb 23, 2026 | 457.20 | 459.15 | 454.65 | 457.25 | 457.25 | 0.74% | 171,488 |
| Feb 20, 2026 | 450.15 | 456.50 | 449.50 | 453.90 | 453.90 | -0.02% | 168,608 |
| Feb 19, 2026 | 464.00 | 464.25 | 451.10 | 454.00 | 454.00 | -2.05% | 98,632 |
| Feb 18, 2026 | 458.10 | 464.45 | 456.10 | 463.50 | 463.50 | 1.19% | 122,679 |
| Feb 17, 2026 | 455.85 | 459.00 | 454.65 | 458.05 | 458.05 | 0.53% | 48,866 |
| Feb 16, 2026 | 446.55 | 458.80 | 445.00 | 455.65 | 455.65 | 1.40% | 157,293 |
| Feb 13, 2026 | 451.10 | 453.60 | 445.90 | 449.35 | 449.35 | -1.38% | 349,962 |
| Feb 12, 2026 | 456.90 | 458.50 | 451.00 | 455.65 | 455.65 | -0.27% | 175,726 |
| Feb 11, 2026 | 457.95 | 458.35 | 453.50 | 456.90 | 456.90 | 0.13% | 56,874 |
| Feb 10, 2026 | 460.00 | 462.40 | 454.90 | 456.30 | 456.30 | -0.21% | 121,234 |
| Feb 9, 2026 | 444.00 | 459.00 | 439.00 | 457.25 | 457.25 | 4.16% | 340,431 |
| Feb 6, 2026 | 437.10 | 444.90 | 432.30 | 439.00 | 439.00 | 0.43% | 380,111 |
| Feb 5, 2026 | 448.55 | 448.55 | 436.20 | 437.10 | 437.10 | -1.74% | 235,180 |
| Feb 4, 2026 | 452.20 | 454.55 | 438.15 | 444.85 | 444.85 | -1.43% | 1,639,870 |
| Feb 3, 2026 | 479.90 | 492.00 | 440.65 | 451.30 | 451.30 | -3.26% | 1,837,204 |
| Feb 2, 2026 | 470.05 | 480.55 | 457.50 | 466.50 | 466.50 | -0.71% | 373,041 |
| Feb 1, 2026 | 470.85 | 474.00 | 462.85 | 469.85 | 469.85 | -0.21% | 155,475 |
| Jan 30, 2026 | 461.40 | 474.55 | 461.40 | 470.85 | 470.85 | 0.66% | 162,243 |
| Jan 29, 2026 | 468.40 | 470.00 | 451.80 | 467.75 | 467.75 | -0.30% | 294,222 |
| Jan 28, 2026 | 470.55 | 473.20 | 460.85 | 469.15 | 469.15 | -0.51% | 699,984 |
| Jan 27, 2026 | 472.95 | 478.35 | 465.00 | 471.55 | 471.55 | -0.59% | 250,846 |
| Jan 23, 2026 | 486.90 | 489.55 | 471.15 | 474.35 | 474.35 | -2.56% | 426,811 |
| Jan 22, 2026 | 480.20 | 488.90 | 480.20 | 486.80 | 486.80 | 1.80% | 133,700 |
| Jan 21, 2026 | 480.20 | 487.95 | 472.95 | 478.20 | 478.20 | -2.14% | 275,532 |
| Jan 20, 2026 | 493.95 | 499.60 | 486.70 | 488.65 | 488.65 | -1.43% | 451,067 |
| Jan 19, 2026 | 493.90 | 500.35 | 489.60 | 495.75 | 495.75 | -0.90% | 91,913 |
| Jan 16, 2026 | 499.90 | 505.70 | 496.65 | 500.25 | 500.25 | -0.42% | 116,716 |
| Jan 14, 2026 | 501.00 | 508.50 | 497.90 | 502.35 | 502.35 | 0.28% | 70,940 |