Varun Beverages Limited (BOM:540180)
India · Delayed Price · Currency is INR 511.05
-11.04 (-2.11%)
At close: Aug 1, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 522.60 | 524.00 | 510.15 | 511.55 | 511.05 | -2.11% | 362,816 |
| Jul 31, 2025 | 511.65 | 524.85 | 511.65 | 522.60 | 522.09 | 0.15% | 220,042 |
| Jul 30, 2025 | 514.05 | 534.00 | 514.05 | 521.80 | 521.29 | 1.87% | 1,850,885 |
| Jul 29, 2025 | 485.15 | 514.90 | 478.25 | 512.20 | 511.70 | 5.25% | 985,080 |
| Jul 28, 2025 | 471.75 | 488.00 | 471.75 | 486.65 | 486.17 | 1.97% | 545,255 |
| Jul 25, 2025 | 484.35 | 487.65 | 476.00 | 477.25 | 476.78 | -1.73% | 129,596 |
| Jul 24, 2025 | 488.45 | 490.00 | 483.35 | 485.65 | 485.18 | -0.44% | 306,714 |
| Jul 23, 2025 | 485.75 | 489.20 | 484.90 | 487.80 | 487.32 | 0.50% | 308,805 |
| Jul 22, 2025 | 490.30 | 490.95 | 483.70 | 485.35 | 484.88 | -0.80% | 73,059 |
| Jul 21, 2025 | 485.35 | 491.50 | 484.00 | 489.25 | 488.77 | 0.91% | 462,786 |
| Jul 18, 2025 | 491.05 | 491.20 | 482.60 | 484.85 | 484.38 | -1.06% | 168,762 |
| Jul 17, 2025 | 482.00 | 492.50 | 481.50 | 490.05 | 489.57 | 2.07% | 1,289,638 |
| Jul 16, 2025 | 469.70 | 481.80 | 464.80 | 480.10 | 479.63 | 2.21% | 272,158 |
| Jul 15, 2025 | 462.10 | 470.50 | 462.10 | 469.70 | 469.24 | 1.84% | 421,463 |
| Jul 14, 2025 | 453.70 | 461.90 | 450.05 | 461.20 | 460.75 | 1.98% | 349,783 |
| Jul 11, 2025 | 460.40 | 461.15 | 451.00 | 452.25 | 451.81 | -1.63% | 299,054 |
| Jul 10, 2025 | 466.95 | 467.70 | 459.05 | 459.75 | 459.30 | -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 | 457.70 | -1.27% | 296,937 |
| Jul 7, 2025 | 455.20 | 464.90 | 452.15 | 464.05 | 463.60 | 1.72% | 569,272 |
| Jul 4, 2025 | 452.95 | 456.65 | 449.60 | 456.20 | 455.75 | 1.24% | 140,549 |
| Jul 3, 2025 | 455.00 | 457.75 | 450.20 | 450.60 | 450.16 | -0.52% | 133,966 |
| Jul 2, 2025 | 453.00 | 459.50 | 450.30 | 452.95 | 452.51 | 0.30% | 483,377 |
| Jul 1, 2025 | 460.45 | 460.45 | 450.55 | 451.60 | 451.16 | -1.30% | 1,697,587 |
| Jun 30, 2025 | 461.85 | 464.95 | 454.90 | 457.55 | 457.10 | -0.92% | 410,584 |
| Jun 27, 2025 | 461.05 | 465.75 | 459.85 | 461.80 | 461.35 | 0.72% | 396,347 |
| Jun 26, 2025 | 461.05 | 462.20 | 454.60 | 458.50 | 458.05 | -0.42% | 406,182 |
| Jun 25, 2025 | 464.00 | 465.80 | 458.90 | 460.45 | 460.00 | -0.48% | 137,784 |
| Jun 24, 2025 | 464.95 | 466.00 | 459.55 | 462.65 | 462.20 | 0.24% | 169,100 |
| Jun 23, 2025 | 458.80 | 468.40 | 455.60 | 461.55 | 461.10 | 0.58% | 160,280 |
| Jun 20, 2025 | 448.50 | 461.95 | 447.90 | 458.90 | 458.45 | 2.36% | 367,376 |
| Jun 19, 2025 | 457.95 | 464.00 | 445.60 | 448.30 | 447.86 | -4.51% | 821,966 |
| Jun 18, 2025 | 468.00 | 471.00 | 465.30 | 469.45 | 468.99 | -0.19% | 91,770 |
| Jun 17, 2025 | 475.10 | 479.35 | 469.50 | 470.35 | 469.89 | -0.61% | 4,591,826 |
| Jun 16, 2025 | 467.90 | 475.45 | 458.50 | 473.25 | 472.79 | 0.72% | 471,899 |
| Jun 13, 2025 | 470.00 | 472.50 | 465.20 | 469.85 | 469.39 | -1.35% | 216,169 |
| Jun 12, 2025 | 479.00 | 484.15 | 474.20 | 476.30 | 475.83 | 0.24% | 3,899,454 |
| Jun 11, 2025 | 478.25 | 479.40 | 470.05 | 475.15 | 474.69 | -0.23% | 531,429 |
| Jun 10, 2025 | 478.25 | 483.90 | 475.60 | 476.25 | 475.79 | -0.04% | 363,583 |
| Jun 9, 2025 | 479.50 | 480.45 | 474.50 | 476.45 | 475.98 | -0.14% | 342,931 |
| Jun 6, 2025 | 469.50 | 478.75 | 469.00 | 477.10 | 476.63 | 1.85% | 499,086 |
| Jun 5, 2025 | 470.10 | 472.80 | 466.80 | 468.45 | 467.99 | 0.13% | 345,013 |
| Jun 4, 2025 | 475.70 | 477.25 | 465.60 | 467.85 | 467.39 | -1.36% | 168,334 |
| Jun 3, 2025 | 483.05 | 485.00 | 470.00 | 474.30 | 473.84 | -1.62% | 393,908 |
| Jun 2, 2025 | 477.85 | 484.40 | 475.20 | 482.10 | 481.63 | 1.30% | 118,408 |
| May 30, 2025 | 482.50 | 484.55 | 474.75 | 475.90 | 475.44 | -1.44% | 218,875 |
| May 29, 2025 | 487.40 | 487.40 | 479.50 | 482.85 | 482.38 | -0.12% | 89,858 |
| May 28, 2025 | 486.00 | 487.75 | 482.30 | 483.45 | 482.98 | -0.38% | 138,487 |
| May 27, 2025 | 490.10 | 491.75 | 479.00 | 485.30 | 484.83 | 0.53% | 709,553 |
| May 26, 2025 | 492.60 | 493.25 | 479.05 | 482.75 | 482.28 | -1.21% | 192,066 |