Varun Beverages Limited (BOM:540180)
India · Delayed Price · Currency is INR 515.70
-0.85 (-0.16%)
At close: Aug 25, 2025
Varun Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 469.70 | 481.80 | 464.80 | 480.10 | 479.64 | 2.21% | 272,158 |
| Jul 15, 2025 | 462.10 | 470.50 | 462.10 | 469.70 | 469.25 | 1.84% | 421,463 |
| Jul 14, 2025 | 453.70 | 461.90 | 450.05 | 461.20 | 460.76 | 1.98% | 349,783 |
| Jul 11, 2025 | 460.40 | 461.15 | 451.00 | 452.25 | 451.82 | -1.63% | 299,054 |
| Jul 10, 2025 | 466.95 | 467.70 | 459.05 | 459.75 | 459.31 | -1.27% | 194,651 |
| Jul 9, 2025 | 463.50 | 469.45 | 463.10 | 465.65 | 465.20 | 1.64% | 749,395 |
| Jul 8, 2025 | 465.55 | 466.35 | 457.10 | 458.15 | 457.71 | -1.27% | 296,937 |
| Jul 7, 2025 | 455.20 | 464.90 | 452.15 | 464.05 | 463.61 | 1.72% | 569,272 |
| Jul 4, 2025 | 452.95 | 456.65 | 449.60 | 456.20 | 455.76 | 1.24% | 140,549 |
| Jul 3, 2025 | 455.00 | 457.75 | 450.20 | 450.60 | 450.17 | -0.52% | 133,966 |
| Jul 2, 2025 | 453.00 | 459.50 | 450.30 | 452.95 | 452.52 | 0.30% | 483,377 |
| Jul 1, 2025 | 460.45 | 460.45 | 450.55 | 451.60 | 451.17 | -1.30% | 1,697,587 |
| Jun 30, 2025 | 461.85 | 464.95 | 454.90 | 457.55 | 457.11 | -0.92% | 410,584 |
| Jun 27, 2025 | 461.05 | 465.75 | 459.85 | 461.80 | 461.36 | 0.72% | 396,347 |
| Jun 26, 2025 | 461.05 | 462.20 | 454.60 | 458.50 | 458.06 | -0.42% | 406,182 |
| Jun 25, 2025 | 464.00 | 465.80 | 458.90 | 460.45 | 460.01 | -0.48% | 137,784 |
| Jun 24, 2025 | 464.95 | 466.00 | 459.55 | 462.65 | 462.21 | 0.24% | 169,100 |
| Jun 23, 2025 | 458.80 | 468.40 | 455.60 | 461.55 | 461.11 | 0.58% | 160,280 |
| Jun 20, 2025 | 448.50 | 461.95 | 447.90 | 458.90 | 458.46 | 2.36% | 367,376 |
| Jun 19, 2025 | 457.95 | 464.00 | 445.60 | 448.30 | 447.87 | -4.51% | 821,966 |