Varun Beverages Limited (BOM:540180)
India
· Delayed Price · Currency is INR 518.85
-0.30 (-0.06%)
At close: Apr 28, 2026
Varun Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 520.50 | 529.00 | 515.10 | 518.85 | 518.85 | -0.06% | 851,126 |
| Apr 27, 2026 | 491.50 | 521.65 | 480.10 | 519.15 | 519.15 | 5.79% | 2,611,159 |
| Apr 24, 2026 | 483.15 | 492.50 | 481.40 | 490.75 | 490.75 | 1.20% | 497,368 |
| Apr 23, 2026 | 489.95 | 490.50 | 476.55 | 484.95 | 484.95 | -2.02% | 990,733 |
| Apr 22, 2026 | 483.75 | 498.60 | 483.75 | 494.95 | 494.95 | 2.03% | 515,425 |
| Apr 21, 2026 | 466.55 | 487.05 | 466.55 | 485.10 | 485.10 | 4.01% | 377,086 |
| Apr 20, 2026 | 474.35 | 476.65 | 464.10 | 466.40 | 466.40 | -1.61% | 320,816 |
| Apr 17, 2026 | 455.95 | 475.00 | 455.65 | 474.05 | 474.05 | 2.76% | 1,621,393 |
| Apr 16, 2026 | 448.20 | 465.50 | 446.00 | 461.30 | 461.30 | 3.43% | 904,077 |
| Apr 15, 2026 | 440.00 | 451.40 | 435.70 | 446.00 | 446.00 | 3.61% | 683,274 |
| Apr 13, 2026 | 411.60 | 433.05 | 411.60 | 430.45 | 430.45 | -0.50% | 481,899 |
| Apr 10, 2026 | 426.55 | 435.40 | 425.20 | 432.60 | 432.60 | 2.17% | 422,354 |
| Apr 9, 2026 | 423.45 | 429.10 | 414.85 | 423.40 | 423.40 | 0.37% | 392,785 |
| Apr 8, 2026 | 415.35 | 424.00 | 411.55 | 421.85 | 421.85 | 5.29% | 222,488 |
| Apr 7, 2026 | 402.80 | 402.80 | 395.40 | 400.65 | 400.15 | -0.04% | 114,948 |
| Apr 6, 2026 | 405.55 | 407.25 | 399.85 | 400.80 | 400.30 | -0.77% | 226,185 |
| Apr 2, 2026 | 396.45 | 404.90 | 390.60 | 403.90 | 403.40 | 0.51% | 215,908 |
| Apr 1, 2026 | 393.50 | 404.10 | 389.10 | 401.85 | 401.35 | 4.63% | 229,118 |
| Mar 30, 2026 | 382.15 | 391.50 | 381.50 | 384.05 | 383.57 | -1.23% | 296,209 |
| Mar 27, 2026 | 401.20 | 401.20 | 385.10 | 388.85 | 388.36 | -3.10% | 685,996 |
| Mar 25, 2026 | 393.15 | 407.35 | 391.20 | 401.30 | 400.80 | 3.40% | 281,283 |
| Mar 24, 2026 | 393.15 | 394.15 | 382.30 | 388.10 | 387.62 | 1.60% | 391,457 |
| Mar 23, 2026 | 396.95 | 398.20 | 381.00 | 382.00 | 381.52 | -4.86% | 1,006,741 |
| Mar 20, 2026 | 406.70 | 409.55 | 400.20 | 401.50 | 401.00 | -0.79% | 200,260 |
| Mar 19, 2026 | 408.25 | 410.00 | 403.30 | 404.70 | 404.19 | -2.52% | 291,854 |
| Mar 18, 2026 | 411.25 | 418.00 | 408.50 | 415.15 | 414.63 | 2.13% | 631,714 |
| Mar 17, 2026 | 409.00 | 411.05 | 402.50 | 406.50 | 405.99 | -0.25% | 230,630 |
| Mar 16, 2026 | 401.35 | 416.40 | 401.35 | 407.50 | 406.99 | 1.53% | 433,795 |
| Mar 13, 2026 | 410.60 | 418.75 | 400.60 | 401.35 | 400.85 | -2.28% | 610,984 |
| Mar 12, 2026 | 431.30 | 431.35 | 409.80 | 410.70 | 410.19 | -4.73% | 359,883 |
| Mar 11, 2026 | 439.95 | 441.45 | 429.75 | 431.10 | 430.56 | -1.26% | 224,337 |
| Mar 10, 2026 | 445.00 | 445.00 | 434.35 | 436.60 | 436.06 | -0.18% | 100,611 |
| Mar 9, 2026 | 444.45 | 444.45 | 433.45 | 437.40 | 436.85 | -2.26% | 155,133 |
| Mar 6, 2026 | 443.70 | 455.65 | 441.75 | 447.50 | 446.94 | 0.38% | 608,366 |
| Mar 5, 2026 | 435.05 | 448.30 | 432.60 | 445.80 | 445.24 | 3.80% | 272,928 |
| Mar 4, 2026 | 434.20 | 435.65 | 426.10 | 429.50 | 428.96 | -3.54% | 291,918 |
| Mar 2, 2026 | 426.15 | 451.00 | 426.15 | 445.25 | 444.69 | -1.26% | 500,527 |
| Feb 27, 2026 | 460.50 | 464.25 | 449.65 | 450.95 | 450.39 | -2.06% | 236,873 |
| Feb 26, 2026 | 463.80 | 463.80 | 454.70 | 460.45 | 459.88 | 1.03% | 67,320 |
| Feb 25, 2026 | 459.70 | 462.10 | 454.60 | 455.75 | 455.18 | -0.86% | 137,870 |
| Feb 24, 2026 | 456.70 | 463.60 | 451.10 | 459.70 | 459.13 | 0.54% | 77,678 |
| Feb 23, 2026 | 457.20 | 459.15 | 454.65 | 457.25 | 456.68 | 0.74% | 171,488 |
| Feb 20, 2026 | 450.15 | 456.50 | 449.50 | 453.90 | 453.33 | -0.02% | 168,608 |
| Feb 19, 2026 | 464.00 | 464.25 | 451.10 | 454.00 | 453.43 | -2.05% | 98,632 |
| Feb 18, 2026 | 458.10 | 464.45 | 456.10 | 463.50 | 462.92 | 1.19% | 122,679 |
| Feb 17, 2026 | 455.85 | 459.00 | 454.65 | 458.05 | 457.48 | 0.53% | 48,866 |
| Feb 16, 2026 | 446.55 | 458.80 | 445.00 | 455.65 | 455.08 | 1.40% | 157,293 |
| Feb 13, 2026 | 451.10 | 453.60 | 445.90 | 449.35 | 448.79 | -1.38% | 349,962 |
| Feb 12, 2026 | 456.90 | 458.50 | 451.00 | 455.65 | 455.08 | -0.27% | 175,726 |
| Feb 11, 2026 | 457.95 | 458.35 | 453.50 | 456.90 | 456.33 | 0.13% | 56,874 |
| Feb 10, 2026 | 460.00 | 462.40 | 454.90 | 456.30 | 455.73 | -0.21% | 121,234 |
| Feb 9, 2026 | 444.00 | 459.00 | 439.00 | 457.25 | 456.68 | 4.16% | 340,431 |
| Feb 6, 2026 | 437.10 | 444.90 | 432.30 | 439.00 | 438.45 | 0.43% | 380,111 |
| Feb 5, 2026 | 448.55 | 448.55 | 436.20 | 437.10 | 436.55 | -1.74% | 235,180 |
| Feb 4, 2026 | 452.20 | 454.55 | 438.15 | 444.85 | 444.29 | -1.43% | 1,639,870 |
| Feb 3, 2026 | 479.90 | 492.00 | 440.65 | 451.30 | 450.74 | -3.26% | 1,837,204 |
| Feb 2, 2026 | 470.05 | 480.55 | 457.50 | 466.50 | 465.92 | -0.71% | 373,041 |
| Feb 1, 2026 | 470.85 | 474.00 | 462.85 | 469.85 | 469.26 | -0.21% | 155,475 |
| Jan 30, 2026 | 461.40 | 474.55 | 461.40 | 470.85 | 470.26 | 0.66% | 162,243 |
| Jan 29, 2026 | 468.40 | 470.00 | 451.80 | 467.75 | 467.17 | -0.30% | 294,222 |
| Jan 28, 2026 | 470.55 | 473.20 | 460.85 | 469.15 | 468.56 | -0.51% | 699,989 |
| Jan 27, 2026 | 472.95 | 478.35 | 465.00 | 471.55 | 470.96 | -0.59% | 250,846 |
| Jan 23, 2026 | 486.90 | 489.55 | 471.15 | 474.35 | 473.76 | -2.56% | 426,811 |
| Jan 22, 2026 | 480.20 | 488.90 | 480.20 | 486.80 | 486.19 | 1.80% | 133,710 |
| Jan 21, 2026 | 480.20 | 487.95 | 472.95 | 478.20 | 477.60 | -2.14% | 275,532 |
| Jan 20, 2026 | 493.95 | 499.60 | 486.70 | 488.65 | 488.04 | -1.43% | 451,067 |
| Jan 19, 2026 | 493.90 | 500.35 | 489.60 | 495.75 | 495.13 | -0.90% | 91,913 |
| Jan 16, 2026 | 499.90 | 505.70 | 496.65 | 500.25 | 499.63 | -0.42% | 116,716 |
| Jan 14, 2026 | 501.00 | 508.50 | 497.90 | 502.35 | 501.72 | 0.28% | 70,940 |
| Jan 13, 2026 | 493.80 | 501.90 | 489.20 | 500.95 | 500.32 | 1.41% | 163,346 |
| Jan 12, 2026 | 487.80 | 498.60 | 485.25 | 494.00 | 493.38 | 1.05% | 403,947 |
| Jan 9, 2026 | 495.20 | 504.20 | 488.00 | 488.85 | 488.24 | -2.38% | 156,786 |
| Jan 8, 2026 | 510.00 | 511.75 | 497.70 | 500.75 | 500.13 | -1.78% | 321,959 |
| Jan 7, 2026 | 499.10 | 511.70 | 497.65 | 509.85 | 509.21 | 2.07% | 366,685 |
| Jan 6, 2026 | 487.00 | 502.00 | 483.60 | 499.50 | 498.88 | 2.25% | 218,046 |
| Jan 5, 2026 | 490.05 | 494.10 | 485.55 | 488.50 | 487.89 | -1.04% | 381,876 |
| Jan 2, 2026 | 493.95 | 496.55 | 487.05 | 493.65 | 493.03 | 0.43% | 101,322 |
| Jan 1, 2026 | 491.90 | 493.15 | 486.90 | 491.55 | 490.94 | 0.35% | 174,768 |
| Dec 31, 2025 | 485.25 | 491.30 | 483.55 | 489.85 | 489.24 | 1.13% | 103,262 |
| Dec 30, 2025 | 483.00 | 486.95 | 480.15 | 484.40 | 483.80 | 0.38% | 76,136 |
| Dec 29, 2025 | 483.35 | 494.60 | 481.35 | 482.55 | 481.95 | -0.08% | 650,477 |
| Dec 26, 2025 | 475.00 | 483.35 | 475.00 | 482.95 | 482.35 | 1.10% | 225,374 |
| Dec 24, 2025 | 482.80 | 482.80 | 472.45 | 477.70 | 477.10 | -0.86% | 200,597 |
| Dec 23, 2025 | 489.00 | 489.00 | 479.00 | 481.85 | 481.25 | -0.79% | 216,015 |
| Dec 22, 2025 | 480.00 | 486.90 | 472.90 | 485.70 | 485.09 | 3.43% | 483,930 |
| Dec 19, 2025 | 472.90 | 476.70 | 467.00 | 469.60 | 469.01 | -0.81% | 292,369 |
| Dec 18, 2025 | 470.70 | 474.85 | 461.10 | 473.45 | 472.86 | 0.58% | 69,769 |
| Dec 17, 2025 | 474.50 | 478.75 | 467.00 | 470.70 | 470.11 | -1.29% | 67,498 |
| Dec 16, 2025 | 474.05 | 485.00 | 473.70 | 476.85 | 476.25 | -0.14% | 72,733 |
| Dec 15, 2025 | 480.50 | 481.05 | 474.05 | 477.50 | 476.90 | -0.54% | 210,872 |
| Dec 12, 2025 | 477.10 | 482.00 | 473.70 | 480.10 | 479.50 | 0.34% | 65,770 |
| Dec 11, 2025 | 470.75 | 479.65 | 466.55 | 478.45 | 477.85 | 1.15% | 134,356 |
| Dec 10, 2025 | 472.05 | 480.40 | 471.00 | 473.00 | 472.41 | 0.30% | 427,066 |
| Dec 9, 2025 | 465.00 | 472.80 | 457.60 | 471.60 | 471.01 | 0.39% | 84,812 |
| Dec 8, 2025 | 478.95 | 479.00 | 465.75 | 469.75 | 469.16 | -2.13% | 181,216 |
| Dec 5, 2025 | 479.70 | 480.75 | 473.00 | 479.95 | 479.35 | 0.05% | 102,519 |
| Dec 4, 2025 | 474.05 | 489.90 | 474.05 | 479.70 | 479.10 | 0.41% | 320,116 |
| Dec 3, 2025 | 480.05 | 482.40 | 472.40 | 477.75 | 477.15 | -0.74% | 521,433 |
| Dec 2, 2025 | 483.65 | 486.00 | 479.60 | 481.30 | 480.70 | -0.55% | 110,000 |
| Dec 1, 2025 | 483.75 | 486.35 | 480.50 | 483.95 | 483.35 | 0.51% | 108,630 |