Varun Beverages Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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