Varun Beverages Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	493.80	501.90	489.20	500.95	500.95	1.41%	163,346
Jan 12, 2026	487.80	498.60	485.25	494.00	494.00	1.05%	403,947
Jan 9, 2026	495.20	504.20	488.00	488.85	488.85	-2.38%	156,786
Jan 8, 2026	510.00	511.75	497.70	500.75	500.75	-1.78%	321,959
Jan 7, 2026	499.10	511.70	497.65	509.85	509.85	2.07%	366,685
Jan 6, 2026	487.00	502.00	483.60	499.50	499.50	2.25%	218,046
Jan 5, 2026	490.05	494.10	485.55	488.50	488.50	-1.04%	381,876
Jan 2, 2026	493.95	496.55	487.05	493.65	493.65	0.43%	101,322
Jan 1, 2026	491.90	493.15	486.90	491.55	491.55	0.35%	174,768
Dec 31, 2025	485.25	491.30	483.55	489.85	489.85	1.13%	103,262
Dec 30, 2025	483.00	486.95	480.15	484.40	484.40	0.38%	76,136
Dec 29, 2025	483.35	494.60	481.35	482.55	482.55	-0.08%	650,477
Dec 26, 2025	475.00	483.35	475.00	482.95	482.95	1.10%	225,374
Dec 24, 2025	482.80	482.80	472.45	477.70	477.70	-0.86%	200,597