Varun Beverages Limited (BOM:540180)
India · Delayed Price · Currency is INR 444.65
-6.70 (-1.48%)
At close: Sep 26, 2025
Varun Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 516.50 | 518.60 | 513.00 | 515.70 | 515.70 | -0.16% | 68,430 |
| Aug 22, 2025 | 513.60 | 523.00 | 506.30 | 516.55 | 516.55 | -0.15% | 354,079 |
| Aug 21, 2025 | 518.15 | 522.40 | 514.95 | 517.35 | 517.35 | -0.08% | 236,253 |
| Aug 20, 2025 | 502.50 | 524.75 | 502.50 | 517.75 | 517.75 | 2.47% | 602,145 |
| Aug 19, 2025 | 499.05 | 510.70 | 499.05 | 505.25 | 505.25 | 0.87% | 6,774,736 |
| Aug 18, 2025 | 503.60 | 507.05 | 493.45 | 500.90 | 500.90 | -0.30% | 469,797 |
| Aug 14, 2025 | 511.15 | 511.20 | 499.50 | 502.40 | 502.40 | -1.66% | 147,401 |
| Aug 13, 2025 | 514.95 | 519.90 | 510.05 | 510.90 | 510.90 | -0.70% | 380,883 |
| Aug 12, 2025 | 513.00 | 517.30 | 508.05 | 514.50 | 514.50 | 0.70% | 499,346 |
| Aug 11, 2025 | 495.95 | 512.00 | 492.30 | 510.90 | 510.90 | 3.01% | 398,732 |
| Aug 8, 2025 | 505.00 | 507.20 | 494.50 | 495.95 | 495.95 | -1.28% | 91,933 |
| Aug 7, 2025 | 494.05 | 504.30 | 491.85 | 502.40 | 502.40 | 0.65% | 175,014 |
| Aug 6, 2025 | 505.15 | 507.55 | 497.15 | 499.15 | 499.15 | -1.74% | 123,628 |
| Aug 5, 2025 | 509.65 | 512.85 | 504.80 | 508.00 | 508.00 | -0.17% | 190,437 |
| Aug 4, 2025 | 509.15 | 511.55 | 503.30 | 508.85 | 508.85 | -0.53% | 137,822 |
| Aug 1, 2025 | 522.60 | 524.00 | 510.15 | 511.55 | 511.55 | -2.11% | 362,816 |
| Jul 31, 2025 | 511.65 | 524.85 | 511.65 | 522.60 | 522.10 | 0.15% | 220,042 |
| Jul 30, 2025 | 514.05 | 534.00 | 514.05 | 521.80 | 521.30 | 1.87% | 1,850,885 |
| Jul 29, 2025 | 485.15 | 514.90 | 478.25 | 512.20 | 511.71 | 5.25% | 985,080 |
| Jul 28, 2025 | 471.75 | 488.00 | 471.75 | 486.65 | 486.18 | 1.97% | 545,255 |
| Jul 25, 2025 | 484.35 | 487.65 | 476.00 | 477.25 | 476.79 | -1.73% | 129,596 |
| Jul 24, 2025 | 488.45 | 490.00 | 483.35 | 485.65 | 485.19 | -0.44% | 306,714 |
| Jul 23, 2025 | 485.75 | 489.20 | 484.90 | 487.80 | 487.33 | 0.50% | 308,805 |
| Jul 22, 2025 | 490.30 | 490.95 | 483.70 | 485.35 | 484.89 | -0.80% | 73,059 |
| Jul 21, 2025 | 485.35 | 491.50 | 484.00 | 489.25 | 488.78 | 0.91% | 462,786 |
| Jul 18, 2025 | 491.05 | 491.20 | 482.60 | 484.85 | 484.39 | -1.06% | 168,762 |
| Jul 17, 2025 | 482.00 | 492.50 | 481.50 | 490.05 | 489.58 | 2.07% | 1,289,638 |