Varun Beverages Limited (BOM:540180)
India · Delayed Price · Currency is INR 485.10
+18.70 (4.01%)
At close: Apr 21, 2026
BOM:540180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 466.55 | 487.05 | 466.55 | 485.10 | 485.10 | 4.01% | 377,086 |
| Apr 20, 2026 | 474.35 | 476.65 | 464.10 | 466.40 | 466.40 | -1.61% | 320,816 |
| Apr 17, 2026 | 455.95 | 475.00 | 455.65 | 474.05 | 474.05 | 2.76% | 1,621,393 |
| Apr 16, 2026 | 448.20 | 465.50 | 446.00 | 461.30 | 461.30 | 3.43% | 904,077 |
| Apr 15, 2026 | 440.00 | 451.40 | 435.70 | 446.00 | 446.00 | 3.61% | 683,274 |
| Apr 13, 2026 | 411.60 | 433.05 | 411.60 | 430.45 | 430.45 | -0.50% | 481,899 |
| Apr 10, 2026 | 426.55 | 435.40 | 425.20 | 432.60 | 432.60 | 2.17% | 422,354 |
| Apr 9, 2026 | 423.45 | 429.10 | 414.85 | 423.40 | 423.40 | 0.37% | 392,785 |
| Apr 8, 2026 | 415.35 | 424.00 | 411.55 | 421.85 | 421.85 | 5.29% | 222,488 |
| Apr 7, 2026 | 402.80 | 402.80 | 395.40 | 400.65 | 400.15 | -0.04% | 114,948 |
| Apr 6, 2026 | 405.55 | 407.25 | 399.85 | 400.80 | 400.30 | -0.77% | 226,185 |
| Apr 2, 2026 | 396.45 | 404.90 | 390.60 | 403.90 | 403.40 | 0.51% | 215,908 |
| Apr 1, 2026 | 393.50 | 404.10 | 389.10 | 401.85 | 401.35 | 4.63% | 229,118 |
| Mar 30, 2026 | 382.15 | 391.50 | 381.50 | 384.05 | 383.57 | -1.23% | 296,209 |
| Mar 27, 2026 | 401.20 | 401.20 | 385.10 | 388.85 | 388.36 | -3.10% | 685,996 |
| Mar 25, 2026 | 393.15 | 407.35 | 391.20 | 401.30 | 400.80 | 3.40% | 281,283 |
| Mar 24, 2026 | 393.15 | 394.15 | 382.30 | 388.10 | 387.62 | 1.60% | 391,457 |
| Mar 23, 2026 | 396.95 | 398.20 | 381.00 | 382.00 | 381.52 | -4.86% | 1,006,741 |
| Mar 20, 2026 | 406.70 | 409.55 | 400.20 | 401.50 | 401.00 | -0.79% | 200,260 |
| Mar 19, 2026 | 408.25 | 410.00 | 403.30 | 404.70 | 404.19 | -2.52% | 291,854 |
| Mar 18, 2026 | 411.25 | 418.00 | 408.50 | 415.15 | 414.63 | 2.13% | 631,714 |
| Mar 17, 2026 | 409.00 | 411.05 | 402.50 | 406.50 | 405.99 | -0.25% | 230,630 |
| Mar 16, 2026 | 401.35 | 416.40 | 401.35 | 407.50 | 406.99 | 1.53% | 433,795 |
| Mar 13, 2026 | 410.60 | 418.75 | 400.60 | 401.35 | 400.85 | -2.28% | 610,984 |
| Mar 12, 2026 | 431.30 | 431.35 | 409.80 | 410.70 | 410.19 | -4.73% | 359,883 |
| Mar 11, 2026 | 439.95 | 441.45 | 429.75 | 431.10 | 430.56 | -1.26% | 224,337 |
| Mar 10, 2026 | 445.00 | 445.00 | 434.35 | 436.60 | 436.06 | -0.18% | 100,611 |
| Mar 9, 2026 | 444.45 | 444.45 | 433.45 | 437.40 | 436.85 | -2.26% | 155,133 |
| Mar 6, 2026 | 443.70 | 455.65 | 441.75 | 447.50 | 446.94 | 0.38% | 608,366 |
| Mar 5, 2026 | 435.05 | 448.30 | 432.60 | 445.80 | 445.24 | 3.80% | 272,928 |
| Mar 4, 2026 | 434.20 | 435.65 | 426.10 | 429.50 | 428.96 | -3.54% | 291,918 |
| Mar 2, 2026 | 426.15 | 451.00 | 426.15 | 445.25 | 444.69 | -1.26% | 500,527 |
| Feb 27, 2026 | 460.50 | 464.25 | 449.65 | 450.95 | 450.39 | -2.06% | 236,873 |
| Feb 26, 2026 | 463.80 | 463.80 | 454.70 | 460.45 | 459.88 | 1.03% | 67,320 |
| Feb 25, 2026 | 459.70 | 462.10 | 454.60 | 455.75 | 455.18 | -0.86% | 137,870 |
| Feb 24, 2026 | 456.70 | 463.60 | 451.10 | 459.70 | 459.13 | 0.54% | 77,678 |
| Feb 23, 2026 | 457.20 | 459.15 | 454.65 | 457.25 | 456.68 | 0.74% | 171,488 |
| Feb 20, 2026 | 450.15 | 456.50 | 449.50 | 453.90 | 453.33 | -0.02% | 168,608 |
| Feb 19, 2026 | 464.00 | 464.25 | 451.10 | 454.00 | 453.43 | -2.05% | 98,632 |
| Feb 18, 2026 | 458.10 | 464.45 | 456.10 | 463.50 | 462.92 | 1.19% | 122,679 |
| Feb 17, 2026 | 455.85 | 459.00 | 454.65 | 458.05 | 457.48 | 0.53% | 48,866 |
| Feb 16, 2026 | 446.55 | 458.80 | 445.00 | 455.65 | 455.08 | 1.40% | 157,293 |
| Feb 13, 2026 | 451.10 | 453.60 | 445.90 | 449.35 | 448.79 | -1.38% | 349,962 |
| Feb 12, 2026 | 456.90 | 458.50 | 451.00 | 455.65 | 455.08 | -0.27% | 175,726 |
| Feb 11, 2026 | 457.95 | 458.35 | 453.50 | 456.90 | 456.33 | 0.13% | 56,874 |
| Feb 10, 2026 | 460.00 | 462.40 | 454.90 | 456.30 | 455.73 | -0.21% | 121,234 |
| Feb 9, 2026 | 444.00 | 459.00 | 439.00 | 457.25 | 456.68 | 4.16% | 340,431 |
| Feb 6, 2026 | 437.10 | 444.90 | 432.30 | 439.00 | 438.45 | 0.43% | 380,111 |
| Feb 5, 2026 | 448.55 | 448.55 | 436.20 | 437.10 | 436.55 | -1.74% | 235,180 |
| Feb 4, 2026 | 452.20 | 454.55 | 438.15 | 444.85 | 444.29 | -1.43% | 1,639,870 |