Varun Beverages Limited (BOM:540180)
India
· Delayed Price · Currency is INR 447.50
+1.70 (0.38%)
At close: Mar 6, 2026
Varun Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 443.70 | 455.65 | 441.75 | 447.50 | 447.50 | 0.38% | 608,366 |
| Mar 5, 2026 | 435.05 | 448.30 | 432.60 | 445.80 | 445.80 | 3.80% | 272,928 |
| Mar 4, 2026 | 434.20 | 435.65 | 426.10 | 429.50 | 429.50 | -3.54% | 291,918 |
| Mar 2, 2026 | 426.15 | 451.00 | 426.15 | 445.25 | 445.25 | -1.26% | 500,527 |
| Feb 27, 2026 | 460.50 | 464.25 | 449.65 | 450.95 | 450.95 | -2.06% | 236,873 |
| Feb 26, 2026 | 463.80 | 463.80 | 454.70 | 460.45 | 460.45 | 1.03% | 67,320 |
| Feb 25, 2026 | 459.70 | 462.10 | 454.60 | 455.75 | 455.75 | -0.86% | 137,860 |
| Feb 24, 2026 | 456.70 | 463.60 | 451.10 | 459.70 | 459.70 | 0.54% | 77,678 |
| Feb 23, 2026 | 457.20 | 459.15 | 454.65 | 457.25 | 457.25 | 0.74% | 171,488 |
| Feb 20, 2026 | 450.15 | 456.50 | 449.50 | 453.90 | 453.90 | -0.02% | 168,608 |
| Feb 19, 2026 | 464.00 | 464.25 | 451.10 | 454.00 | 454.00 | -2.05% | 98,632 |
| Feb 18, 2026 | 458.10 | 464.45 | 456.10 | 463.50 | 463.50 | 1.19% | 122,679 |
| Feb 17, 2026 | 455.85 | 459.00 | 454.65 | 458.05 | 458.05 | 0.53% | 48,866 |
| Feb 16, 2026 | 446.55 | 458.80 | 445.00 | 455.65 | 455.65 | 1.40% | 157,293 |
| Feb 13, 2026 | 451.10 | 453.60 | 445.90 | 449.35 | 449.35 | -1.38% | 349,962 |
| Feb 12, 2026 | 456.90 | 458.50 | 451.00 | 455.65 | 455.65 | -0.27% | 175,726 |
| Feb 11, 2026 | 457.95 | 458.35 | 453.50 | 456.90 | 456.90 | 0.13% | 56,874 |
| Feb 10, 2026 | 460.00 | 462.40 | 454.90 | 456.30 | 456.30 | -0.21% | 121,234 |
| Feb 9, 2026 | 444.00 | 459.00 | 439.00 | 457.25 | 457.25 | 4.16% | 340,431 |
| Feb 6, 2026 | 437.10 | 444.90 | 432.30 | 439.00 | 439.00 | 0.43% | 380,111 |
| Feb 5, 2026 | 448.55 | 448.55 | 436.20 | 437.10 | 437.10 | -1.74% | 235,180 |
| Feb 4, 2026 | 452.20 | 454.55 | 438.15 | 444.85 | 444.85 | -1.43% | 1,639,870 |
| Feb 3, 2026 | 479.90 | 492.00 | 440.65 | 451.30 | 451.30 | -3.26% | 1,837,204 |
| Feb 2, 2026 | 470.05 | 480.55 | 457.50 | 466.50 | 466.50 | -0.71% | 373,041 |
| Feb 1, 2026 | 470.85 | 474.00 | 462.85 | 469.85 | 469.85 | -0.21% | 155,475 |
| Jan 30, 2026 | 461.40 | 474.55 | 461.40 | 470.85 | 470.85 | 0.66% | 162,243 |
| Jan 29, 2026 | 468.40 | 470.00 | 451.80 | 467.75 | 467.75 | -0.30% | 294,222 |
| Jan 28, 2026 | 470.55 | 473.20 | 460.85 | 469.15 | 469.15 | -0.51% | 699,984 |
| Jan 27, 2026 | 472.95 | 478.35 | 465.00 | 471.55 | 471.55 | -0.59% | 250,846 |
| Jan 23, 2026 | 486.90 | 489.55 | 471.15 | 474.35 | 474.35 | -2.56% | 426,811 |
| Jan 22, 2026 | 480.20 | 488.90 | 480.20 | 486.80 | 486.80 | 1.80% | 133,700 |
| Jan 21, 2026 | 480.20 | 487.95 | 472.95 | 478.20 | 478.20 | -2.14% | 275,532 |
| Jan 20, 2026 | 493.95 | 499.60 | 486.70 | 488.65 | 488.65 | -1.43% | 451,067 |
| Jan 19, 2026 | 493.90 | 500.35 | 489.60 | 495.75 | 495.75 | -0.90% | 91,913 |
| Jan 16, 2026 | 499.90 | 505.70 | 496.65 | 500.25 | 500.25 | -0.42% | 116,716 |
| Jan 14, 2026 | 501.00 | 508.50 | 497.90 | 502.35 | 502.35 | 0.28% | 70,940 |
| Jan 13, 2026 | 493.80 | 501.90 | 489.20 | 500.95 | 500.95 | 1.41% | 163,346 |
| Jan 12, 2026 | 487.80 | 498.60 | 485.25 | 494.00 | 494.00 | 1.05% | 403,947 |
| Jan 9, 2026 | 495.20 | 504.20 | 488.00 | 488.85 | 488.85 | -2.38% | 156,786 |
| Jan 8, 2026 | 510.00 | 511.75 | 497.70 | 500.75 | 500.75 | -1.78% | 321,959 |
| Jan 7, 2026 | 499.10 | 511.70 | 497.65 | 509.85 | 509.85 | 2.07% | 366,685 |
| Jan 6, 2026 | 487.00 | 502.00 | 483.60 | 499.50 | 499.50 | 2.25% | 218,046 |
| Jan 5, 2026 | 490.05 | 494.10 | 485.55 | 488.50 | 488.50 | -1.04% | 381,876 |
| Jan 2, 2026 | 493.95 | 496.55 | 487.05 | 493.65 | 493.65 | 0.43% | 101,322 |
| Jan 1, 2026 | 491.90 | 493.15 | 486.90 | 491.55 | 491.55 | 0.35% | 174,768 |
| Dec 31, 2025 | 485.25 | 491.30 | 483.55 | 489.85 | 489.85 | 1.13% | 103,262 |
| Dec 30, 2025 | 483.00 | 486.95 | 480.15 | 484.40 | 484.40 | 0.38% | 76,136 |
| Dec 29, 2025 | 483.35 | 494.60 | 481.35 | 482.55 | 482.55 | -0.08% | 650,477 |
| Dec 26, 2025 | 475.00 | 483.35 | 475.00 | 482.95 | 482.95 | 1.10% | 225,374 |
| Dec 24, 2025 | 482.80 | 482.80 | 472.45 | 477.70 | 477.70 | -0.86% | 200,597 |
| Dec 23, 2025 | 489.00 | 489.00 | 479.00 | 481.85 | 481.85 | -0.79% | 216,015 |
| Dec 22, 2025 | 480.00 | 486.90 | 472.90 | 485.70 | 485.70 | 3.43% | 483,930 |
| Dec 19, 2025 | 472.90 | 476.70 | 467.00 | 469.60 | 469.60 | -0.81% | 292,369 |
| Dec 18, 2025 | 470.70 | 474.85 | 461.10 | 473.45 | 473.45 | 0.58% | 69,769 |
| Dec 17, 2025 | 474.50 | 478.75 | 467.00 | 470.70 | 470.70 | -1.29% | 67,498 |
| Dec 16, 2025 | 474.05 | 485.00 | 473.70 | 476.85 | 476.85 | -0.14% | 72,733 |
| Dec 15, 2025 | 480.50 | 481.05 | 474.05 | 477.50 | 477.50 | -0.54% | 210,872 |
| Dec 12, 2025 | 477.10 | 482.00 | 473.70 | 480.10 | 480.10 | 0.34% | 65,770 |
| Dec 11, 2025 | 470.75 | 479.65 | 466.55 | 478.45 | 478.45 | 1.15% | 134,356 |
| Dec 10, 2025 | 472.05 | 480.40 | 471.00 | 473.00 | 473.00 | 0.30% | 427,066 |
| Dec 9, 2025 | 465.00 | 472.80 | 457.60 | 471.60 | 471.60 | 0.39% | 84,812 |
| Dec 8, 2025 | 478.95 | 479.00 | 465.75 | 469.75 | 469.75 | -2.13% | 181,216 |
| 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 |