Varun Beverages Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	511.90	518.85	509.30	514.80	514.80	0.65%	5,130,324
May 18, 2026	503.80	514.70	494.30	511.50	511.50	1.53%	4,593,884
May 15, 2026	507.00	510.00	501.15	503.80	503.80	-0.27%	3,728,317
May 14, 2026	491.40	506.90	489.45	505.15	505.15	3.27%	4,345,986
May 13, 2026	485.00	498.80	484.65	489.15	489.15	0.16%	3,933,073
May 12, 2026	499.00	505.65	486.60	488.35	488.35	-2.58%	3,884,745
May 11, 2026	506.00	507.45	499.50	501.30	501.30	-1.48%	2,707,721
May 8, 2026	511.00	514.50	506.60	508.85	508.85	-0.34%	1,878,374
May 7, 2026	508.95	515.00	507.05	510.60	510.60	0.32%	3,542,867
May 6, 2026	515.00	516.55	501.70	508.95	508.95	-0.54%	4,518,907
May 5, 2026	503.95	513.00	499.80	511.70	511.70	0.98%	4,854,705
May 4, 2026	513.70	521.35	505.00	506.75	506.75	-1.35%	5,234,719
Apr 30, 2026	523.10	523.90	509.25	513.70	513.70	-1.80%	7,127,837
Apr 29, 2026	520.90	534.70	519.45	523.10	522.60	0.88%	9,973,200
Apr 28, 2026	521.50	529.40	515.05	518.55	518.05	-0.06%	14,074,480
Apr 27, 2026	494.90	521.70	479.85	518.85	518.35	5.79%	36,094,830
Apr 24, 2026	484.40	492.90	481.30	490.45	489.98	1.28%	13,173,080
Apr 23, 2026	490.00	490.85	476.40	484.25	483.79	-2.16%	10,692,650
Apr 22, 2026	486.95	498.70	484.35	494.95	494.48	2.03%	11,943,140
Apr 21, 2026	466.55	487.05	466.55	485.10	484.64	3.98%	7,932,444
Apr 20, 2026	476.40	476.95	464.30	466.55	466.10	-1.55%	6,027,104
Apr 17, 2026	453.30	475.20	453.30	473.90	473.45	2.93%	11,968,330
Apr 16, 2026	446.55	466.00	446.00	460.40	459.96	3.33%	7,114,657
Apr 15, 2026	437.00	451.70	436.10	445.55	445.12	3.47%	7,797,798
Apr 13, 2026	418.00	433.20	417.15	430.60	430.19	-0.23%	5,357,143
Apr 10, 2026	425.80	434.00	425.05	431.60	431.19	2.06%	5,731,496
Apr 9, 2026	421.40	429.50	414.70	422.90	422.50	0.24%	5,743,167
Apr 8, 2026	412.90	424.00	411.05	421.90	421.50	5.25%	6,926,186
Apr 7, 2026	400.00	402.25	395.30	400.85	399.97	-0.04%	3,214,980
Apr 6, 2026	405.00	407.65	399.80	401.00	400.12	-0.67%	4,363,829
Apr 2, 2026	397.60	405.00	390.60	403.70	402.81	0.47%	3,620,669
Apr 1, 2026	397.30	404.25	389.05	401.80	400.92	4.61%	6,465,240
Mar 30, 2026	386.00	391.55	381.50	384.10	383.25	-1.34%	10,212,880
Mar 27, 2026	400.00	400.90	388.00	389.30	388.44	-3.03%	8,968,617
Mar 25, 2026	394.90	407.40	391.10	401.45	400.57	3.37%	9,134,065
Mar 24, 2026	391.90	394.15	382.25	388.35	387.49	1.61%	6,998,465
Mar 23, 2026	398.00	398.70	381.00	382.20	381.36	-4.80%	10,454,290
Mar 20, 2026	406.00	409.65	400.00	401.45	400.57	-0.79%	5,524,922
Mar 19, 2026	410.25	410.45	403.30	404.65	403.76	-2.52%	5,644,420
Mar 18, 2026	410.00	418.00	408.30	415.10	414.19	2.15%	6,377,212
Mar 17, 2026	410.75	411.10	402.50	406.35	405.46	-0.20%	4,489,728
Mar 16, 2026	401.60	416.40	401.10	407.15	406.25	1.46%	8,027,378
Mar 13, 2026	410.00	418.55	400.45	401.30	400.42	-2.37%	7,664,431
Mar 12, 2026	432.00	432.00	410.00	411.05	410.14	-4.68%	12,325,180
Mar 11, 2026	437.90	441.80	430.00	431.25	430.30	-1.20%	7,599,571
Mar 10, 2026	444.70	444.70	434.10	436.50	435.54	-0.29%	3,317,809
Mar 9, 2026	444.00	444.00	433.35	437.75	436.79	-2.21%	3,862,525
Mar 6, 2026	444.40	455.75	441.80	447.65	446.66	0.43%	4,616,931
Mar 5, 2026	435.90	448.50	432.60	445.75	444.77	3.72%	6,468,494
Mar 4, 2026	432.00	435.90	426.00	429.75	428.80	-3.49%	8,357,859