Varun Beverages Limited (BOM:540180)
India · Delayed Price · Currency is INR 442.45
-8.35 (-1.85%)
At close: Jul 31, 2026
BOM:540180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 451.45 | 451.50 | 440.00 | 442.45 | 442.45 | -1.85% | 126,224 |
| Jul 30, 2026 | 446.05 | 455.00 | 446.05 | 451.30 | 450.80 | 0.88% | 433,168 |
| Jul 29, 2026 | 438.55 | 448.75 | 433.70 | 447.35 | 446.85 | 3.96% | 1,029,495 |
| Jul 28, 2026 | 466.40 | 469.90 | 423.00 | 430.30 | 429.82 | -7.35% | 1,754,770 |
| Jul 27, 2026 | 458.40 | 465.45 | 454.00 | 464.45 | 463.94 | 1.56% | 228,872 |
| Jul 24, 2026 | 453.95 | 459.05 | 451.20 | 457.30 | 456.79 | -0.37% | 61,629 |
| Jul 23, 2026 | 460.30 | 464.75 | 457.55 | 459.00 | 458.49 | 0.14% | 153,043 |
| Jul 22, 2026 | 463.15 | 464.05 | 455.15 | 458.35 | 457.84 | -0.99% | 338,865 |
| Jul 21, 2026 | 470.00 | 472.70 | 462.15 | 462.95 | 462.44 | -1.12% | 319,538 |
| Jul 20, 2026 | 462.60 | 470.00 | 461.00 | 468.20 | 467.68 | 1.13% | 59,642 |
| Jul 17, 2026 | 469.65 | 469.65 | 460.15 | 462.95 | 462.44 | -0.74% | 92,504 |
| Jul 16, 2026 | 464.95 | 468.00 | 462.10 | 466.40 | 465.88 | 0.51% | 177,704 |
| Jul 15, 2026 | 470.60 | 472.95 | 463.40 | 464.05 | 463.54 | -1.34% | 212,383 |
| Jul 14, 2026 | 468.60 | 474.30 | 465.80 | 470.35 | 469.83 | 0.29% | 115,271 |
| Jul 13, 2026 | 477.95 | 478.15 | 464.60 | 469.00 | 468.48 | -1.91% | 329,249 |
| Jul 10, 2026 | 485.00 | 487.80 | 476.00 | 478.15 | 477.62 | -0.65% | 315,907 |
| Jul 9, 2026 | 478.50 | 484.35 | 476.10 | 481.30 | 480.77 | 1.40% | 340,399 |
| Jul 8, 2026 | 483.75 | 483.75 | 472.00 | 474.65 | 474.12 | -1.99% | 642,239 |
| Jul 7, 2026 | 500.15 | 501.00 | 481.00 | 484.30 | 483.76 | -2.30% | 451,283 |
| Jul 6, 2026 | 511.00 | 512.30 | 490.70 | 495.70 | 495.15 | -3.78% | 455,840 |
| Jul 3, 2026 | 519.75 | 522.45 | 513.00 | 515.15 | 514.58 | 0.93% | 1,258,776 |
| Jul 2, 2026 | 517.85 | 517.85 | 508.50 | 510.40 | 509.83 | -1.01% | 116,007 |
| Jul 1, 2026 | 508.95 | 523.55 | 507.85 | 515.60 | 515.03 | 1.60% | 1,453,593 |
| Jun 30, 2026 | 505.00 | 510.00 | 502.70 | 507.50 | 506.94 | 0.62% | 141,368 |
| Jun 29, 2026 | 507.50 | 509.25 | 502.40 | 504.35 | 503.79 | -0.64% | 64,665 |
| Jun 25, 2026 | 509.00 | 514.50 | 505.45 | 507.60 | 507.04 | 0.21% | 87,113 |
| Jun 24, 2026 | 508.90 | 514.50 | 504.30 | 506.55 | 505.99 | 0.42% | 220,364 |
| Jun 23, 2026 | 512.95 | 516.75 | 503.30 | 504.45 | 503.89 | -1.62% | 1,223,552 |
| Jun 22, 2026 | 529.15 | 529.85 | 504.20 | 512.75 | 512.18 | -3.10% | 444,863 |
| Jun 19, 2026 | 538.25 | 538.55 | 526.45 | 529.15 | 528.56 | -0.44% | 220,974 |
| Jun 18, 2026 | 546.05 | 551.70 | 529.85 | 531.50 | 530.91 | -2.32% | 559,385 |
| Jun 17, 2026 | 541.80 | 555.60 | 540.85 | 544.15 | 543.55 | 0.61% | 838,021 |
| Jun 16, 2026 | 541.95 | 544.00 | 536.00 | 540.85 | 540.25 | -0.18% | 205,823 |
| Jun 15, 2026 | 529.95 | 543.25 | 527.30 | 541.80 | 541.20 | 3.77% | 323,383 |
| Jun 12, 2026 | 529.05 | 529.40 | 517.90 | 522.10 | 521.52 | 0.45% | 50,212 |
| Jun 11, 2026 | 523.35 | 532.25 | 518.35 | 519.75 | 519.17 | -1.15% | 114,171 |
| Jun 10, 2026 | 525.65 | 538.50 | 524.10 | 525.80 | 525.22 | -0.84% | 296,347 |
| Jun 9, 2026 | 523.25 | 531.20 | 523.25 | 530.25 | 529.66 | 1.61% | 364,787 |
| Jun 8, 2026 | 516.75 | 531.00 | 511.30 | 521.85 | 521.27 | -0.31% | 335,752 |
| Jun 5, 2026 | 529.05 | 529.05 | 518.15 | 523.45 | 522.87 | -0.87% | 276,788 |
| Jun 4, 2026 | 533.00 | 535.60 | 526.90 | 528.05 | 527.46 | -0.93% | 603,989 |
| Jun 3, 2026 | 538.10 | 539.50 | 528.50 | 533.00 | 532.41 | -0.76% | 244,015 |
| Jun 2, 2026 | 515.10 | 538.00 | 515.10 | 537.10 | 536.50 | 2.39% | 154,506 |
| Jun 1, 2026 | 528.10 | 532.20 | 522.05 | 524.55 | 523.97 | -0.66% | 234,671 |
| May 29, 2026 | 536.00 | 544.30 | 525.45 | 528.05 | 527.46 | -1.22% | 459,884 |
| May 27, 2026 | 532.80 | 539.95 | 530.50 | 534.55 | 533.96 | 0.62% | 873,671 |
| May 26, 2026 | 529.60 | 534.95 | 526.65 | 531.25 | 530.66 | 0.09% | 281,763 |
| May 25, 2026 | 541.65 | 545.00 | 525.80 | 530.75 | 530.16 | -1.64% | 917,487 |
| May 22, 2026 | 532.05 | 541.20 | 526.85 | 539.60 | 539.00 | 3.71% | 2,308,526 |
| May 21, 2026 | 514.45 | 525.70 | 514.00 | 520.30 | 519.72 | 1.15% | 442,132 |