Varun Beverages Limited (BOM:540180)
India
· Delayed Price · Currency is INR 479.95
+0.25 (0.05%)
At close: Dec 5, 2025
Varun Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 479.70 | 480.75 | 473.00 | 479.95 | 479.95 | 0.05% | 102,519 |
| Dec 4, 2025 | 474.05 | 489.90 | 474.05 | 479.70 | 479.70 | 0.41% | 320,116 |
| Dec 3, 2025 | 480.05 | 482.40 | 472.40 | 477.75 | 477.75 | -0.74% | 521,433 |
| Dec 2, 2025 | 483.65 | 486.00 | 479.60 | 481.30 | 481.30 | -0.55% | 110,000 |
| Dec 1, 2025 | 483.75 | 486.35 | 480.50 | 483.95 | 483.95 | 0.51% | 108,630 |
| Nov 28, 2025 | 467.35 | 487.00 | 467.35 | 481.50 | 481.50 | 3.08% | 464,427 |
| Nov 27, 2025 | 465.55 | 468.80 | 462.85 | 467.10 | 467.10 | 0.32% | 480,905 |
| Nov 26, 2025 | 449.00 | 467.35 | 446.70 | 465.60 | 465.60 | 3.67% | 516,129 |
| Nov 25, 2025 | 447.20 | 449.85 | 445.70 | 449.10 | 449.10 | 0.57% | 153,150 |
| Nov 24, 2025 | 447.55 | 448.80 | 442.50 | 446.55 | 446.55 | -0.22% | 2,412,962 |
| Nov 21, 2025 | 450.50 | 450.50 | 445.00 | 447.55 | 447.55 | -0.84% | 78,315 |
| Nov 20, 2025 | 455.00 | 457.15 | 450.30 | 451.35 | 451.35 | -0.71% | 404,818 |
| Nov 19, 2025 | 456.45 | 458.55 | 451.70 | 454.60 | 454.60 | -0.61% | 610,067 |
| Nov 18, 2025 | 458.90 | 460.60 | 454.05 | 457.40 | 457.40 | -0.93% | 119,921 |
| Nov 17, 2025 | 462.80 | 463.90 | 458.60 | 461.70 | 461.70 | 0.57% | 195,696 |
| Nov 14, 2025 | 453.00 | 460.60 | 448.95 | 459.10 | 459.10 | 1.42% | 124,323 |
| Nov 13, 2025 | 459.15 | 460.00 | 451.65 | 452.65 | 452.65 | -1.42% | 775,174 |
| Nov 12, 2025 | 471.00 | 471.05 | 458.60 | 459.15 | 459.15 | -2.40% | 378,158 |
| Nov 11, 2025 | 463.00 | 472.75 | 460.05 | 470.45 | 470.45 | 1.54% | 244,358 |
| Nov 10, 2025 | 469.35 | 470.45 | 462.00 | 463.30 | 463.30 | -1.52% | 214,720 |
| Nov 7, 2025 | 471.90 | 472.40 | 466.25 | 470.45 | 470.45 | -0.31% | 341,789 |
| Nov 6, 2025 | 473.05 | 475.85 | 470.30 | 471.90 | 471.90 | 0.17% | 290,524 |
| Nov 4, 2025 | 474.75 | 475.20 | 469.00 | 471.10 | 471.10 | -0.77% | 214,855 |
| Nov 3, 2025 | 471.35 | 479.30 | 469.10 | 474.75 | 474.75 | 1.08% | 301,436 |
| Oct 31, 2025 | 487.40 | 487.40 | 468.60 | 469.70 | 469.70 | -3.18% | 517,568 |
| Oct 30, 2025 | 497.75 | 499.00 | 476.80 | 485.15 | 485.15 | -2.08% | 669,967 |
| Oct 29, 2025 | 453.30 | 500.80 | 453.30 | 495.45 | 495.45 | 9.17% | 2,476,937 |
| Oct 28, 2025 | 459.70 | 461.55 | 451.90 | 453.85 | 453.85 | -1.28% | 298,239 |
| Oct 27, 2025 | 462.00 | 468.10 | 457.05 | 459.75 | 459.75 | -0.27% | 295,126 |
| Oct 24, 2025 | 465.95 | 465.95 | 459.30 | 461.00 | 461.00 | -0.92% | 62,585 |
| Oct 23, 2025 | 465.55 | 471.55 | 463.45 | 465.30 | 465.30 | 1.28% | 943,022 |
| Oct 21, 2025 | 457.45 | 460.90 | 456.85 | 459.40 | 459.40 | 0.68% | 33,161 |
| Oct 20, 2025 | 463.40 | 463.90 | 455.40 | 456.30 | 456.30 | -1.11% | 120,326 |
| Oct 17, 2025 | 461.00 | 468.00 | 458.35 | 461.40 | 461.40 | 0.02% | 287,619 |
| Oct 16, 2025 | 445.20 | 463.40 | 445.20 | 461.30 | 461.30 | 3.62% | 396,200 |
| Oct 15, 2025 | 442.25 | 446.25 | 440.15 | 445.20 | 445.20 | 0.87% | 59,351 |
| Oct 14, 2025 | 442.10 | 444.95 | 438.70 | 441.35 | 441.35 | -0.30% | 152,664 |
| Oct 13, 2025 | 440.10 | 446.70 | 439.05 | 442.70 | 442.70 | -0.25% | 258,450 |
| Oct 10, 2025 | 445.90 | 450.95 | 443.05 | 443.80 | 443.80 | -0.46% | 100,936 |
| Oct 9, 2025 | 434.00 | 447.15 | 431.95 | 445.85 | 445.85 | 2.59% | 127,268 |
| Oct 8, 2025 | 440.25 | 440.25 | 431.30 | 434.60 | 434.60 | -1.28% | 262,815 |
| Oct 7, 2025 | 438.80 | 441.65 | 436.50 | 440.25 | 440.25 | 0.31% | 111,845 |
| Oct 6, 2025 | 442.85 | 443.05 | 437.25 | 438.90 | 438.90 | -1.01% | 107,400 |
| Oct 3, 2025 | 442.30 | 445.45 | 437.50 | 443.40 | 443.40 | 0.10% | 1,422,770 |
| Oct 1, 2025 | 448.70 | 448.70 | 442.00 | 442.95 | 442.95 | -0.14% | 2,562,335 |
| Sep 30, 2025 | 455.00 | 455.00 | 441.10 | 443.55 | 443.55 | -1.68% | 341,596 |
| Sep 29, 2025 | 449.10 | 453.05 | 445.50 | 451.15 | 451.15 | 1.46% | 279,133 |
| Sep 26, 2025 | 451.10 | 453.15 | 443.30 | 444.65 | 444.65 | -1.48% | 490,840 |
| Sep 25, 2025 | 450.35 | 456.45 | 450.25 | 451.35 | 451.35 | -0.39% | 723,784 |
| Sep 24, 2025 | 458.75 | 460.55 | 451.35 | 453.10 | 453.10 | -1.20% | 780,783 |
| Sep 23, 2025 | 464.30 | 466.55 | 458.00 | 458.60 | 458.60 | -1.23% | 252,504 |
| Sep 22, 2025 | 474.50 | 475.95 | 463.05 | 464.30 | 464.30 | -2.14% | 269,447 |
| Sep 19, 2025 | 473.40 | 476.40 | 470.10 | 474.45 | 474.45 | 0.21% | 99,543 |
| Sep 18, 2025 | 472.95 | 475.45 | 464.70 | 473.45 | 473.45 | 0.52% | 153,277 |
| Sep 17, 2025 | 464.95 | 476.90 | 463.10 | 471.00 | 471.00 | 1.71% | 2,937,284 |
| Sep 16, 2025 | 468.30 | 472.50 | 461.80 | 463.10 | 463.10 | -1.84% | 1,014,188 |
| Sep 15, 2025 | 470.50 | 473.70 | 470.10 | 471.80 | 471.80 | 0.40% | 372,721 |
| Sep 12, 2025 | 474.75 | 476.60 | 468.90 | 469.90 | 469.90 | -0.99% | 224,614 |
| Sep 11, 2025 | 476.50 | 477.00 | 471.70 | 474.60 | 474.60 | -0.35% | 94,048 |
| Sep 10, 2025 | 475.20 | 479.55 | 474.80 | 476.25 | 476.25 | 0.32% | 216,285 |
| Sep 9, 2025 | 475.50 | 478.45 | 471.45 | 474.75 | 474.75 | 0.15% | 290,257 |
| Sep 8, 2025 | 470.15 | 477.85 | 469.25 | 474.05 | 474.05 | 0.93% | 505,417 |
| Sep 5, 2025 | 490.20 | 492.85 | 468.50 | 469.70 | 469.70 | -4.04% | 369,569 |
| Sep 4, 2025 | 492.05 | 513.35 | 488.10 | 489.45 | 489.45 | -3.11% | 528,003 |
| Sep 3, 2025 | 497.20 | 509.30 | 497.20 | 505.15 | 505.15 | 1.19% | 349,156 |
| Sep 2, 2025 | 493.90 | 500.35 | 493.70 | 499.20 | 499.20 | 0.78% | 216,409 |
| Sep 1, 2025 | 485.00 | 496.30 | 481.00 | 495.35 | 495.35 | 1.82% | 152,619 |
| Aug 29, 2025 | 497.35 | 499.15 | 484.00 | 486.50 | 486.50 | -2.21% | 341,768 |
| Aug 28, 2025 | 514.45 | 515.70 | 495.60 | 497.50 | 497.50 | -2.15% | 232,791 |
| Aug 26, 2025 | 510.90 | 516.35 | 507.50 | 508.45 | 508.45 | -1.41% | 57,504 |
| Aug 25, 2025 | 516.50 | 518.60 | 513.00 | 515.70 | 515.70 | -0.16% | 68,430 |
| Aug 22, 2025 | 513.60 | 523.00 | 506.30 | 516.55 | 516.55 | -0.15% | 354,079 |
| Aug 21, 2025 | 518.15 | 522.40 | 514.95 | 517.35 | 517.35 | -0.08% | 236,253 |
| Aug 20, 2025 | 502.50 | 524.75 | 502.50 | 517.75 | 517.75 | 2.47% | 602,145 |
| Aug 19, 2025 | 499.05 | 510.70 | 499.05 | 505.25 | 505.25 | 0.87% | 6,774,736 |
| Aug 18, 2025 | 503.60 | 507.05 | 493.45 | 500.90 | 500.90 | -0.30% | 469,797 |
| Aug 14, 2025 | 511.15 | 511.20 | 499.50 | 502.40 | 502.40 | -1.66% | 147,401 |
| Aug 13, 2025 | 514.95 | 519.90 | 510.05 | 510.90 | 510.90 | -0.70% | 380,883 |
| Aug 12, 2025 | 513.00 | 517.30 | 508.05 | 514.50 | 514.50 | 0.70% | 499,346 |
| Aug 11, 2025 | 495.95 | 512.00 | 492.30 | 510.90 | 510.90 | 3.01% | 398,732 |
| Aug 8, 2025 | 505.00 | 507.20 | 494.50 | 495.95 | 495.95 | -1.28% | 91,933 |
| Aug 7, 2025 | 494.05 | 504.30 | 491.85 | 502.40 | 502.40 | 0.65% | 175,014 |
| Aug 6, 2025 | 505.15 | 507.55 | 497.15 | 499.15 | 499.15 | -1.74% | 123,628 |
| Aug 5, 2025 | 509.65 | 512.85 | 504.80 | 508.00 | 508.00 | -0.17% | 190,437 |
| Aug 4, 2025 | 509.15 | 511.55 | 503.30 | 508.85 | 508.85 | -0.53% | 137,822 |
| Aug 1, 2025 | 522.60 | 524.00 | 510.15 | 511.55 | 511.55 | -2.11% | 362,816 |
| Jul 31, 2025 | 511.65 | 524.85 | 511.65 | 522.60 | 522.10 | 0.15% | 220,042 |
| Jul 30, 2025 | 514.05 | 534.00 | 514.05 | 521.80 | 521.30 | 1.87% | 1,850,885 |
| Jul 29, 2025 | 485.15 | 514.90 | 478.25 | 512.20 | 511.71 | 5.25% | 985,080 |
| Jul 28, 2025 | 471.75 | 488.00 | 471.75 | 486.65 | 486.18 | 1.97% | 545,255 |
| Jul 25, 2025 | 484.35 | 487.65 | 476.00 | 477.25 | 476.79 | -1.73% | 129,596 |
| Jul 24, 2025 | 488.45 | 490.00 | 483.35 | 485.65 | 485.19 | -0.44% | 306,714 |
| Jul 23, 2025 | 485.75 | 489.20 | 484.90 | 487.80 | 487.33 | 0.50% | 308,805 |
| Jul 22, 2025 | 490.30 | 490.95 | 483.70 | 485.35 | 484.89 | -0.80% | 73,059 |
| Jul 21, 2025 | 485.35 | 491.50 | 484.00 | 489.25 | 488.78 | 0.91% | 462,786 |
| Jul 18, 2025 | 491.05 | 491.20 | 482.60 | 484.85 | 484.39 | -1.06% | 168,762 |
| Jul 17, 2025 | 482.00 | 492.50 | 481.50 | 490.05 | 489.58 | 2.07% | 1,289,638 |
| Jul 16, 2025 | 469.70 | 481.80 | 464.80 | 480.10 | 479.64 | 2.21% | 272,158 |
| Jul 15, 2025 | 462.10 | 470.50 | 462.10 | 469.70 | 469.25 | 1.84% | 421,463 |
| Jul 14, 2025 | 453.70 | 461.90 | 450.05 | 461.20 | 460.76 | 1.98% | 349,783 |