Varun Beverages Limited (BOM:540180)
India · Delayed Price · Currency is INR 405.00
-13.60 (-3.25%)
At close: Oct 28, 2026
BOM:540180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 414.40 | 414.40 | 402.80 | 405.00 | 405.00 | -3.25% | 122,894 |
| Oct 27, 2026 | 407.60 | 418.60 | 405.70 | 418.60 | 418.60 | 2.82% | 82,779 |
| Oct 26, 2026 | 393.70 | 409.70 | 388.10 | 407.10 | 407.10 | 3.51% | 313,114 |
| Oct 23, 2026 | 401.10 | 402.60 | 386.00 | 393.30 | 393.30 | -2.12% | 992,711 |
| Oct 22, 2026 | 405.00 | 405.30 | 399.00 | 401.80 | 401.80 | -1.81% | 685,479 |
| Oct 21, 2026 | 422.50 | 422.50 | 401.90 | 409.20 | 409.20 | -2.53% | 455,075 |
| Oct 19, 2026 | 429.60 | 431.80 | 418.50 | 419.80 | 419.80 | -2.37% | 170,318 |
| Oct 16, 2026 | 435.25 | 435.25 | 424.05 | 430.00 | 430.00 | 0.23% | 133,376 |
| Oct 15, 2026 | 443.45 | 444.25 | 429.00 | 429.00 | 429.00 | -2.90% | 114,435 |
| Oct 14, 2026 | 441.70 | 442.75 | 439.20 | 441.80 | 441.80 | 0.02% | 52,697 |
| Oct 13, 2026 | 434.50 | 443.50 | 434.30 | 441.70 | 441.70 | 1.77% | 1,154,820 |
| Oct 12, 2026 | 441.90 | 442.65 | 434.00 | 434.00 | 434.00 | -1.45% | 49,305 |
| Oct 9, 2026 | 430.65 | 440.75 | 429.85 | 440.40 | 440.40 | 2.42% | 125,413 |
| Oct 8, 2026 | 442.85 | 442.85 | 429.20 | 430.00 | 430.00 | -2.42% | 331,214 |
| Oct 7, 2026 | 435.05 | 444.15 | 435.05 | 440.65 | 440.65 | 0.20% | 214,237 |
| Oct 6, 2026 | 441.00 | 442.90 | 436.10 | 439.75 | 439.75 | 0.10% | 714,323 |
| Oct 5, 2026 | 428.45 | 440.00 | 427.00 | 439.30 | 439.30 | 3.54% | 147,400 |
| Oct 1, 2026 | 429.75 | 430.70 | 415.50 | 424.30 | 424.30 | -1.70% | 191,041 |
| Sep 30, 2026 | 427.10 | 436.25 | 427.10 | 431.65 | 431.65 | 0.38% | 674,280 |
| Sep 29, 2026 | 427.80 | 432.50 | 425.15 | 430.00 | 430.00 | - | 709,913 |
| Sep 28, 2026 | 434.95 | 434.95 | 426.30 | 430.00 | 430.00 | -1.07% | 1,328,430 |
| Sep 25, 2026 | 426.25 | 436.50 | 426.25 | 434.65 | 434.65 | 0.61% | 597,403 |
| Sep 24, 2026 | 433.45 | 436.80 | 428.00 | 432.00 | 432.00 | -0.82% | 143,960 |
| Sep 23, 2026 | 430.00 | 438.60 | 430.00 | 435.55 | 435.55 | 1.24% | 315,156 |
| Sep 22, 2026 | 426.00 | 433.55 | 424.40 | 430.20 | 430.20 | 1.08% | 440,517 |
| Sep 21, 2026 | 422.45 | 431.00 | 422.45 | 425.60 | 425.60 | 0.90% | 227,674 |
| Sep 18, 2026 | 416.45 | 425.40 | 416.45 | 421.80 | 421.80 | 1.39% | 330,148 |
| Sep 17, 2026 | 411.70 | 419.50 | 411.05 | 416.00 | 416.00 | 1.70% | 96,351 |
| Sep 16, 2026 | 409.50 | 414.35 | 407.00 | 409.05 | 409.05 | -0.13% | 189,893 |
| Sep 15, 2026 | 419.95 | 419.95 | 409.15 | 409.60 | 409.60 | -1.60% | 127,392 |
| Sep 11, 2026 | 406.25 | 417.00 | 403.15 | 416.25 | 416.25 | 1.20% | 804,058 |
| Sep 10, 2026 | 409.90 | 415.20 | 405.45 | 411.30 | 411.30 | 1.31% | 229,483 |
| Sep 9, 2026 | 398.65 | 406.80 | 396.60 | 406.00 | 406.00 | -0.20% | 606,714 |
| Sep 8, 2026 | 405.25 | 408.40 | 403.50 | 406.80 | 406.80 | 0.02% | 184,594 |
| Sep 7, 2026 | 405.75 | 408.60 | 404.10 | 406.70 | 406.70 | -1.29% | 212,372 |
| Sep 4, 2026 | 408.75 | 412.70 | 406.50 | 412.00 | 412.00 | 0.73% | 187,309 |
| Sep 3, 2026 | 415.50 | 415.50 | 407.40 | 409.00 | 409.00 | -1.43% | 172,871 |
| Sep 2, 2026 | 401.75 | 416.70 | 400.75 | 414.95 | 414.95 | 2.08% | 427,170 |
| Sep 1, 2026 | 405.25 | 411.55 | 404.80 | 406.50 | 406.50 | -0.37% | 303,362 |
| Aug 31, 2026 | 414.00 | 414.00 | 408.00 | 408.00 | 408.00 | -1.45% | 264,105 |
| Aug 28, 2026 | 418.90 | 420.75 | 412.60 | 414.00 | 414.00 | -1.36% | 319,782 |
| Aug 27, 2026 | 422.05 | 424.90 | 415.70 | 419.70 | 419.70 | -0.52% | 436,310 |
| Aug 26, 2026 | 449.95 | 449.95 | 420.50 | 421.90 | 421.90 | -3.68% | 1,012,618 |
| Aug 25, 2026 | 426.95 | 438.00 | 424.00 | 438.00 | 438.00 | 2.58% | 664,868 |
| Aug 24, 2026 | 433.90 | 433.90 | 424.25 | 427.00 | 427.00 | -0.93% | 391,692 |
| Aug 21, 2026 | 438.75 | 441.05 | 430.60 | 431.00 | 431.00 | -1.60% | 64,716 |
| Aug 20, 2026 | 436.45 | 440.50 | 433.65 | 438.00 | 438.00 | 1.21% | 553,586 |
| Aug 19, 2026 | 438.80 | 439.00 | 432.45 | 432.75 | 432.75 | -1.48% | 52,081 |
| Aug 18, 2026 | 435.05 | 443.40 | 434.60 | 439.25 | 439.25 | 0.75% | 223,006 |
| Aug 17, 2026 | 434.45 | 438.75 | 432.35 | 436.00 | 436.00 | -0.02% | 142,766 |