Varun Beverages Limited (BOM:540180)
India · Delayed Price · Currency is INR 470.45
-1.45 (-0.31%)
At close: Nov 7, 2025
Varun Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 471.90 | 472.40 | 466.25 | 470.45 | 470.45 | -0.31% | 341,789 |
| Nov 6, 2025 | 473.05 | 475.85 | 470.30 | 471.90 | 471.90 | 0.17% | 290,524 |
| Nov 4, 2025 | 474.75 | 475.20 | 469.00 | 471.10 | 471.10 | -0.77% | 214,855 |
| Nov 3, 2025 | 471.35 | 479.30 | 469.10 | 474.75 | 474.75 | 1.08% | 301,436 |
| Oct 31, 2025 | 487.40 | 487.40 | 468.60 | 469.70 | 469.70 | -3.18% | 517,568 |
| Oct 30, 2025 | 497.75 | 499.00 | 476.80 | 485.15 | 485.15 | -2.08% | 669,967 |
| Oct 29, 2025 | 453.30 | 500.80 | 453.30 | 495.45 | 495.45 | 9.17% | 2,476,937 |
| Oct 28, 2025 | 459.70 | 461.55 | 451.90 | 453.85 | 453.85 | -1.28% | 298,239 |
| Oct 27, 2025 | 462.00 | 468.10 | 457.05 | 459.75 | 459.75 | -0.27% | 295,126 |
| Oct 24, 2025 | 465.95 | 465.95 | 459.30 | 461.00 | 461.00 | -0.92% | 62,585 |
| Oct 23, 2025 | 465.55 | 471.55 | 463.45 | 465.30 | 465.30 | 1.28% | 943,022 |
| Oct 21, 2025 | 457.45 | 460.90 | 456.85 | 459.40 | 459.40 | 0.68% | 33,161 |
| Oct 20, 2025 | 463.40 | 463.90 | 455.40 | 456.30 | 456.30 | -1.11% | 120,326 |
| Oct 17, 2025 | 461.00 | 468.00 | 458.35 | 461.40 | 461.40 | 0.02% | 287,619 |
| Oct 16, 2025 | 445.20 | 463.40 | 445.20 | 461.30 | 461.30 | 3.62% | 396,200 |
| Oct 15, 2025 | 442.25 | 446.25 | 440.15 | 445.20 | 445.20 | 0.87% | 59,351 |
| Oct 14, 2025 | 442.10 | 444.95 | 438.70 | 441.35 | 441.35 | -0.30% | 152,664 |
| Oct 13, 2025 | 440.10 | 446.70 | 439.05 | 442.70 | 442.70 | -0.25% | 258,450 |
| Oct 10, 2025 | 445.90 | 450.95 | 443.05 | 443.80 | 443.80 | -0.46% | 100,936 |
| Oct 9, 2025 | 434.00 | 447.15 | 431.95 | 445.85 | 445.85 | 2.59% | 127,268 |
| Oct 8, 2025 | 440.25 | 440.25 | 431.30 | 434.60 | 434.60 | -1.28% | 262,815 |
| Oct 7, 2025 | 438.80 | 441.65 | 436.50 | 440.25 | 440.25 | 0.31% | 111,845 |
| Oct 6, 2025 | 442.85 | 443.05 | 437.25 | 438.90 | 438.90 | -1.01% | 107,400 |
| Oct 3, 2025 | 442.30 | 445.45 | 437.50 | 443.40 | 443.40 | 0.10% | 1,422,770 |
| Oct 1, 2025 | 448.70 | 448.70 | 442.00 | 442.95 | 442.95 | -0.14% | 2,562,335 |
| Sep 30, 2025 | 455.00 | 455.00 | 441.10 | 443.55 | 443.55 | -1.68% | 341,596 |
| Sep 29, 2025 | 449.10 | 453.05 | 445.50 | 451.15 | 451.15 | 1.46% | 279,133 |
| Sep 26, 2025 | 451.10 | 453.15 | 443.30 | 444.65 | 444.65 | -1.48% | 490,840 |
| Sep 25, 2025 | 450.35 | 456.45 | 450.25 | 451.35 | 451.35 | -0.39% | 723,784 |
| Sep 24, 2025 | 458.75 | 460.55 | 451.35 | 453.10 | 453.10 | -1.20% | 780,783 |
| Sep 23, 2025 | 464.30 | 466.55 | 458.00 | 458.60 | 458.60 | -1.23% | 252,504 |
| Sep 22, 2025 | 474.50 | 475.95 | 463.05 | 464.30 | 464.30 | -2.14% | 269,447 |
| Sep 19, 2025 | 473.40 | 476.40 | 470.10 | 474.45 | 474.45 | 0.21% | 99,543 |
| Sep 18, 2025 | 472.95 | 475.45 | 464.70 | 473.45 | 473.45 | 0.52% | 153,277 |
| Sep 17, 2025 | 464.95 | 476.90 | 463.10 | 471.00 | 471.00 | 1.71% | 2,937,284 |
| Sep 16, 2025 | 468.30 | 472.50 | 461.80 | 463.10 | 463.10 | -1.84% | 1,014,188 |
| Sep 15, 2025 | 470.50 | 473.70 | 470.10 | 471.80 | 471.80 | 0.40% | 372,721 |
| Sep 12, 2025 | 474.75 | 476.60 | 468.90 | 469.90 | 469.90 | -0.99% | 224,614 |
| Sep 11, 2025 | 476.50 | 477.00 | 471.70 | 474.60 | 474.60 | -0.35% | 94,048 |
| Sep 10, 2025 | 475.20 | 479.55 | 474.80 | 476.25 | 476.25 | 0.32% | 216,285 |
| Sep 9, 2025 | 475.50 | 478.45 | 471.45 | 474.75 | 474.75 | 0.15% | 290,257 |
| Sep 8, 2025 | 470.15 | 477.85 | 469.25 | 474.05 | 474.05 | 0.93% | 505,417 |
| Sep 5, 2025 | 490.20 | 492.85 | 468.50 | 469.70 | 469.70 | -4.04% | 369,569 |
| Sep 4, 2025 | 492.05 | 513.35 | 488.10 | 489.45 | 489.45 | -3.11% | 528,003 |
| Sep 3, 2025 | 497.20 | 509.30 | 497.20 | 505.15 | 505.15 | 1.19% | 349,156 |
| Sep 2, 2025 | 493.90 | 500.35 | 493.70 | 499.20 | 499.20 | 0.78% | 216,409 |
| Sep 1, 2025 | 485.00 | 496.30 | 481.00 | 495.35 | 495.35 | 1.82% | 152,619 |
| Aug 29, 2025 | 497.35 | 499.15 | 484.00 | 486.50 | 486.50 | -2.21% | 341,768 |
| Aug 28, 2025 | 514.45 | 515.70 | 495.60 | 497.50 | 497.50 | -2.15% | 232,791 |
| Aug 26, 2025 | 510.90 | 516.35 | 507.50 | 508.45 | 508.45 | -1.41% | 57,504 |