Varun Beverages Limited (BOM:540180)
India · Delayed Price · Currency is INR 440.65
+0.90 (0.20%)
At close: Oct 7, 2026
BOM:540180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 440.95 | 440.95 | 432.00 | 436.10 | 436.10 | -0.49% | 73,749 |
| Aug 13, 2026 | 438.45 | 440.80 | 435.80 | 438.25 | 438.25 | -0.05% | 69,368 |
| Aug 12, 2026 | 436.90 | 438.85 | 434.05 | 438.45 | 438.45 | 0.22% | 173,007 |
| Aug 11, 2026 | 446.00 | 448.40 | 435.20 | 437.50 | 437.50 | -2.02% | 1,061,669 |
| Aug 10, 2026 | 440.85 | 450.00 | 440.85 | 446.50 | 446.50 | 0.56% | 278,636 |
| Aug 7, 2026 | 443.15 | 447.30 | 439.50 | 444.00 | 444.00 | 0.34% | 147,291 |
| Aug 6, 2026 | 438.05 | 448.90 | 437.30 | 442.50 | 442.50 | 0.92% | 768,318 |
| Aug 5, 2026 | 441.05 | 445.30 | 437.05 | 438.45 | 438.45 | -0.80% | 167,773 |
| Aug 4, 2026 | 446.00 | 447.15 | 438.95 | 442.00 | 442.00 | -0.23% | 345,930 |
| Aug 3, 2026 | 442.50 | 449.95 | 442.50 | 443.00 | 443.00 | 0.12% | 929,199 |
| 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 |