Varun Beverages Limited (BOM:540180)
India · Delayed Price · Currency is INR 489.85
+5.45 (1.13%)
At close: Dec 31, 2025
Varun Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 489.00 | 489.00 | 479.00 | 481.85 | 481.85 | -0.79% | 216,015 |
| Dec 22, 2025 | 480.00 | 486.90 | 472.90 | 485.70 | 485.70 | 3.43% | 483,930 |
| Dec 19, 2025 | 472.90 | 476.70 | 467.00 | 469.60 | 469.60 | -0.81% | 292,369 |
| Dec 18, 2025 | 470.70 | 474.85 | 461.10 | 473.45 | 473.45 | 0.58% | 69,769 |
| Dec 17, 2025 | 474.50 | 478.75 | 467.00 | 470.70 | 470.70 | -1.29% | 67,498 |
| Dec 16, 2025 | 474.05 | 485.00 | 473.70 | 476.85 | 476.85 | -0.14% | 72,733 |
| Dec 15, 2025 | 480.50 | 481.05 | 474.05 | 477.50 | 477.50 | -0.54% | 210,872 |
| Dec 12, 2025 | 477.10 | 482.00 | 473.70 | 480.10 | 480.10 | 0.34% | 65,770 |
| Dec 11, 2025 | 470.75 | 479.65 | 466.55 | 478.45 | 478.45 | 1.15% | 134,356 |
| Dec 10, 2025 | 472.05 | 480.40 | 471.00 | 473.00 | 473.00 | 0.30% | 427,066 |
| Dec 9, 2025 | 465.00 | 472.80 | 457.60 | 471.60 | 471.60 | 0.39% | 84,812 |
| Dec 8, 2025 | 478.95 | 479.00 | 465.75 | 469.75 | 469.75 | -2.13% | 181,216 |
| Dec 5, 2025 | 479.70 | 480.75 | 473.00 | 479.95 | 479.95 | 0.05% | 102,519 |
| Dec 4, 2025 | 474.05 | 489.90 | 474.05 | 479.70 | 479.70 | 0.41% | 320,116 |
| Dec 3, 2025 | 480.05 | 482.40 | 472.40 | 477.75 | 477.75 | -0.74% | 521,433 |
| Dec 2, 2025 | 483.65 | 486.00 | 479.60 | 481.30 | 481.30 | -0.55% | 110,000 |
| Dec 1, 2025 | 483.75 | 486.35 | 480.50 | 483.95 | 483.95 | 0.51% | 108,630 |
| Nov 28, 2025 | 467.35 | 487.00 | 467.35 | 481.50 | 481.50 | 3.08% | 464,427 |
| Nov 27, 2025 | 465.55 | 468.80 | 462.85 | 467.10 | 467.10 | 0.32% | 480,905 |
| Nov 26, 2025 | 449.00 | 467.35 | 446.70 | 465.60 | 465.60 | 3.67% | 516,129 |
| Nov 25, 2025 | 447.20 | 449.85 | 445.70 | 449.10 | 449.10 | 0.57% | 153,150 |
| Nov 24, 2025 | 447.55 | 448.80 | 442.50 | 446.55 | 446.55 | -0.22% | 2,412,962 |
| Nov 21, 2025 | 450.50 | 450.50 | 445.00 | 447.55 | 447.55 | -0.84% | 78,315 |
| Nov 20, 2025 | 455.00 | 457.15 | 450.30 | 451.35 | 451.35 | -0.71% | 404,818 |
| Nov 19, 2025 | 456.45 | 458.55 | 451.70 | 454.60 | 454.60 | -0.61% | 610,067 |
| Nov 18, 2025 | 458.90 | 460.60 | 454.05 | 457.40 | 457.40 | -0.93% | 119,921 |
| Nov 17, 2025 | 462.80 | 463.90 | 458.60 | 461.70 | 461.70 | 0.57% | 195,696 |
| Nov 14, 2025 | 453.00 | 460.60 | 448.95 | 459.10 | 459.10 | 1.42% | 124,323 |
| Nov 13, 2025 | 459.15 | 460.00 | 451.65 | 452.65 | 452.65 | -1.42% | 775,174 |
| Nov 12, 2025 | 471.00 | 471.05 | 458.60 | 459.15 | 459.15 | -2.40% | 378,158 |
| Nov 11, 2025 | 463.00 | 472.75 | 460.05 | 470.45 | 470.45 | 1.54% | 244,358 |
| Nov 10, 2025 | 469.35 | 470.45 | 462.00 | 463.30 | 463.30 | -1.52% | 214,720 |
| 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 |