Varun Beverages Limited (BOM:540180)
India · Delayed Price · Currency is INR 479.95
+0.25 (0.05%)
At close: Dec 5, 2025
Varun Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |