Varun Beverages

VARB
🏛️ india →
443.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 117.07 119.55 115.03 118.21 0.1M
2021-12-30 120.67 120.67 114.21 114.93 0.1M
2021-12-29 115.40 118.40 114.85 118.00 0.1M
2021-12-28 114.56 117.33 114.29 115.98 0.1M
2021-12-27 112.00 114.29 110.98 113.86 0.1M
2021-12-24 113.33 114.12 111.48 111.91 0.1M
2021-12-23 113.01 114.19 112.34 113.48 0.0M
2021-12-22 112.04 115.30 111.25 113.04 0.1M
2021-12-21 110.99 112.53 109.05 111.92 0.1M
2021-12-20 114.00 114.00 109.33 110.27 5.6M
2021-12-17 116.01 116.99 114.34 115.41 0.1M
2021-12-16 120.75 121.05 116.44 116.69 0.2M
2021-12-15 121.20 121.73 119.65 120.39 0.1M
2021-12-14 121.33 123.03 118.93 121.15 0.1M
2021-12-13 118.80 122.13 118.67 120.27 0.1M
2021-12-10 118.97 119.73 117.43 118.60 0.1M
2021-12-09 120.27 120.27 117.99 118.97 0.1M
2021-12-08 118.13 119.45 117.30 118.90 0.1M
2021-12-07 118.13 118.72 115.73 116.57 0.1M
2021-12-06 115.33 119.87 115.33 118.05 0.2M
2021-12-03 121.66 121.67 116.67 117.17 0.1M
2021-12-02 118.13 122.31 117.97 120.79 0.1M
2021-12-01 120.53 120.53 116.95 118.69 0.2M
2021-11-30 117.20 120.44 116.43 119.10 0.3M
2021-11-29 117.87 117.87 112.67 116.22 0.2M
2021-11-26 122.40 122.40 117.60 117.83 0.3M
2021-11-25 121.47 122.67 119.07 121.59 0.1M
2021-11-24 123.33 124.93 119.19 121.77 0.2M
2021-11-23 121.47 125.47 120.23 122.54 0.3M
2021-11-22 128.00 128.00 119.77 121.93 0.2M
2021-11-18 123.87 127.28 122.27 126.50 0.6M
2021-11-17 123.33 125.33 122.76 124.12 0.2M
2021-11-16 126.25 126.25 119.27 121.67 0.2M
2021-11-15 130.30 132.53 123.53 124.27 0.4M
2021-11-12 124.67 130.67 121.84 129.63 0.4M
2021-11-11 125.87 126.13 122.01 122.87 0.1M
2021-11-10 130.00 130.00 125.87 126.31 0.3M
2021-11-09 133.73 136.00 126.99 128.91 0.7M
2021-11-08 125.07 135.48 123.26 134.16 1.1M
2021-11-04 126.63 126.67 124.41 125.05 0.0M
2021-11-03 123.73 125.60 122.00 125.02 0.3M
2021-11-02 123.07 123.07 120.47 122.32 0.2M
2021-11-01 113.45 124.00 113.45 122.80 0.9M
2021-10-29 109.87 118.27 108.06 113.45 0.5M
2021-10-28 109.07 112.17 109.07 109.67 0.1M
2021-10-27 110.27 110.64 108.15 108.76 0.2M
2021-10-26 109.60 110.67 108.33 109.97 0.1M
2021-10-25 111.20 111.73 107.76 109.40 0.3M
2021-10-22 111.33 113.91 109.85 110.77 0.2M
2021-10-21 113.34 114.88 109.00 110.49 0.4M
2021-10-20 120.61 120.99 111.68 113.60 0.3M
2021-10-19 120.33 122.51 119.60 120.54 0.3M
2021-10-18 120.87 122.62 119.47 120.20 0.1M
2021-10-14 120.00 120.58 118.86 119.57 0.2M
2021-10-13 122.07 122.07 119.35 119.69 0.2M
2021-10-12 121.74 122.51 121.03 121.46 0.1M
2021-10-11 123.33 123.33 120.70 121.67 0.3M
2021-10-08 122.49 122.49 119.07 120.24 0.1M
2021-10-07 120.80 121.27 119.15 120.75 0.1M
2021-10-06 122.13 122.77 119.33 119.59 0.2M
2021-10-05 123.05 123.05 121.37 121.91 0.1M
2021-10-04 123.33 123.33 121.16 121.90 0.1M
2021-10-01 120.53 122.07 117.79 121.12 0.2M
2021-09-30 120.40 122.67 117.87 120.17 0.2M
2021-09-29 120.67 122.27 119.57 120.09 0.1M
2021-09-28 120.00 122.67 118.93 120.87 0.4M
2021-09-27 124.17 125.07 119.99 120.47 0.2M
2021-09-24 122.13 125.60 122.11 123.75 0.1M
2021-09-23 122.80 124.91 122.11 123.99 0.2M
2021-09-22 123.47 125.07 120.93 122.46 1.0M
2021-09-21 116.27 125.66 116.27 122.36 5.2M
2021-09-20 117.67 120.83 116.23 116.75 0.3M
2021-09-17 124.80 124.80 116.13 118.00 0.1M
2021-09-16 125.47 125.47 123.51 124.40 0.2M
2021-09-15 125.19 125.34 123.78 124.75 0.0M
2021-09-14 124.63 125.62 121.71 124.14 0.1M
2021-09-13 125.97 125.97 122.45 123.27 0.2M
2021-09-09 123.33 126.40 121.51 125.20 0.2M
2021-09-08 124.65 125.15 123.05 123.74 0.1M
2021-09-07 127.25 127.25 121.37 123.45 0.2M
2021-09-06 122.01 126.98 122.01 125.18 0.4M
2021-09-03 118.80 121.85 118.79 121.13 4.0M
2021-09-02 113.57 118.35 112.83 117.61 0.2M
2021-09-01 112.67 114.67 111.20 112.86 0.1M
2021-08-31 113.61 114.47 110.67 112.44 0.1M
2021-08-30 114.64 114.64 112.79 113.07 0.1M
2021-08-27 112.15 114.67 112.15 113.55 0.3M
2021-08-26 110.93 113.87 110.67 113.35 0.2M
2021-08-25 108.43 111.33 108.20 110.69 0.3M
2021-08-24 111.99 112.00 106.75 107.59 0.2M
2021-08-23 108.67 112.04 108.67 111.07 0.4M
2021-08-20 106.53 108.00 105.05 107.39 0.3M
2021-08-18 105.33 106.67 102.77 105.40 0.4M
2021-08-17 102.59 105.31 102.55 105.07 0.1M
2021-08-16 103.60 103.86 100.40 102.63 0.0M
2021-08-13 102.88 106.28 102.60 103.37 0.1M
2021-08-12 103.87 104.25 101.47 103.15 0.0M
2021-08-11 100.00 103.78 96.13 102.89 0.1M
2021-08-10 102.39 102.91 99.51 100.77 0.2M
2021-08-09 102.80 103.56 101.60 102.01 0.1M
2021-08-06 103.87 105.20 102.80 103.09 0.1M
2021-08-05 106.68 106.68 103.51 104.05 0.1M
2021-08-04 106.26 106.26 104.63 105.67 0.1M
2021-08-03 106.25 106.63 104.27 104.97 0.4M
2021-08-02 103.33 107.73 101.57 105.23 0.6M
2021-07-30 100.00 102.31 100.00 101.54 0.1M
2021-07-29 99.93 101.68 99.80 100.47 0.0M
2021-07-28 100.53 101.47 99.07 101.23 0.2M
2021-07-27 101.07 101.69 98.53 99.05 0.1M
2021-07-26 97.47 100.53 97.47 100.13 0.2M
2021-07-23 103.23 103.23 97.33 97.69 0.1M
2021-07-22 104.67 104.97 100.13 101.20 0.1M
2021-07-20 103.81 105.47 102.74 103.74 0.2M
2021-07-19 106.29 106.29 103.20 103.71 0.1M
2021-07-16 106.19 106.67 103.65 106.23 0.3M
2021-07-15 104.65 106.49 104.03 106.19 0.4M
2021-07-14 106.00 106.00 103.33 103.89 0.1M
2021-07-13 104.67 107.28 104.13 104.89 0.2M
2021-07-12 103.20 104.37 102.72 104.13 0.1M
2021-07-09 102.02 103.33 101.29 102.65 0.3M
2021-07-08 100.00 103.20 99.14 102.73 0.7M
2021-07-07 96.39 100.37 96.16 99.61 0.2M
2021-07-06 95.71 97.80 95.60 96.39 0.3M
2021-07-05 95.93 97.42 94.67 95.13 0.3M
2021-07-02 96.67 96.76 95.12 95.93 0.1M
2021-07-01 97.23 97.89 96.16 96.48 0.1M
2021-06-30 97.33 97.92 96.31 97.23 0.2M
2021-06-29 97.33 98.15 96.34 96.70 0.2M
2021-06-28 95.61 98.00 95.61 97.35 0.1M
2021-06-25 96.53 97.57 95.23 95.49 0.3M
2021-06-24 101.20 101.29 96.00 96.19 0.5M
2021-06-23 102.92 103.37 100.27 100.53 0.2M
2021-06-22 104.27 105.80 102.85 103.65 0.4M
2021-06-21 106.27 106.39 104.49 104.91 0.2M
2021-06-18 104.67 106.66 104.43 106.29 0.3M
2021-06-17 104.60 105.93 103.62 105.49 0.2M
2021-06-16 106.70 106.70 104.73 105.11 0.2M
2021-06-15 103.00 106.39 102.37 105.75 0.2M
2021-06-14 104.53 105.20 102.29 103.41 0.5M
2021-06-11 107.31 107.69 103.43 105.40 0.2M
2021-06-10 110.64 122.48 104.47 105.16 0.9M
2021-06-09 101.16 104.71 99.11 102.01 0.7M
2021-06-08 102.21 102.21 96.80 99.19 0.7M
2021-06-07 95.11 101.60 95.11 99.96 1.0M
2021-06-04 92.27 94.98 91.65 94.10 0.3M
2021-06-03 91.56 91.56 90.49 91.34 0.2M
2021-06-02 89.67 91.73 89.34 90.61 0.2M
2021-06-01 90.67 90.67 89.24 89.48 0.2M
2021-05-31 90.84 90.84 89.52 90.02 0.1M
2021-05-28 90.22 91.05 89.16 89.47 0.2M
2021-05-27 90.49 91.21 89.78 90.59 0.4M
2021-05-26 91.20 92.32 89.71 90.40 0.2M
2021-05-25 90.22 91.47 89.07 91.16 0.4M
2021-05-24 91.77 91.77 88.80 89.32 0.3M
2021-05-21 89.69 89.69 87.38 88.10 12.5M
2021-05-20 90.67 90.67 89.07 89.44 0.2M
2021-05-19 87.31 89.61 87.20 89.16 0.2M
2021-05-18 86.24 87.28 86.24 87.09 0.1M
2021-05-17 87.02 87.37 86.24 86.53 0.1M
2021-05-14 87.56 88.32 86.19 86.72 0.3M
2021-05-12 89.33 89.56 86.71 87.20 0.1M
2021-05-11 87.68 89.06 87.50 88.24 0.2M
2021-05-10 89.15 89.65 87.29 87.68 0.1M
2021-05-07 88.27 89.15 88.00 88.71 0.1M
2021-05-06 89.16 89.69 87.34 88.26 0.2M
2021-05-05 91.11 91.27 88.50 88.91 0.2M
2021-05-04 91.50 93.81 88.00 88.94 0.5M
2021-05-03 85.69 90.42 85.69 89.22 1.4M
2021-04-30 83.17 86.20 82.96 84.56 0.3M
2021-04-29 88.88 88.88 82.13 83.35 0.4M
2021-04-28 83.11 84.08 80.45 83.70 0.1M
2021-04-27 80.72 83.42 80.25 82.46 0.1M
2021-04-26 78.64 80.31 77.87 79.84 0.3M
2021-04-23 79.11 80.44 77.69 78.28 0.4M
2021-04-22 80.56 82.48 78.84 79.19 0.3M
2021-04-20 84.68 85.16 80.91 82.46 0.2M
2021-04-19 88.00 88.00 82.36 83.20 0.2M
2021-04-16 89.07 89.07 87.47 87.93 0.0M
2021-04-15 88.89 90.32 87.29 88.36 0.2M
2021-04-13 87.20 90.06 87.20 89.32 0.1M
2021-04-12 87.29 89.75 86.67 87.88 0.3M
2021-04-09 88.87 89.64 87.64 88.04 0.0M
2021-04-08 90.22 91.38 88.03 88.87 0.1M
2021-04-07 87.33 89.84 87.33 89.43 0.1M
2021-04-06 86.53 88.46 86.53 87.33 0.1M
2021-04-05 88.39 89.56 86.31 86.87 0.1M
2021-04-01 89.41 90.06 88.38 89.74 0.5M
2021-03-31 91.11 91.42 87.33 89.41 0.1M
2021-03-30 88.53 90.70 88.46 90.27 0.2M
2021-03-26 90.04 90.04 86.83 88.40 0.1M
2021-03-25 87.02 90.13 87.02 88.70 0.2M
2021-03-24 88.98 91.00 87.30 88.16 0.2M
2021-03-23 90.93 90.93 87.51 88.88 0.1M
2021-03-22 88.80 89.33 86.96 88.84 0.1M
2021-03-19 86.76 89.86 85.37 86.59 0.2M
2021-03-18 90.38 91.10 85.98 86.68 0.2M
2021-03-17 88.89 90.40 88.83 89.69 0.2M
2021-03-16 85.93 89.43 85.84 88.57 0.2M
2021-03-15 87.64 88.12 85.19 85.65 0.1M
2021-03-12 88.69 89.16 86.36 86.74 0.1M
2021-03-10 88.18 89.42 87.62 87.94 0.1M
2021-03-09 89.55 89.64 85.77 88.29 0.2M
2021-03-08 93.69 93.69 88.22 89.02 0.2M
2021-03-05 92.89 93.77 91.56 92.59 0.1M
2021-03-04 92.00 94.21 92.00 93.36 0.1M
2021-03-03 94.22 94.69 91.70 93.32 0.1M
2021-03-02 93.86 94.22 92.09 93.77 0.1M
2021-03-01 94.03 94.39 89.56 92.83 0.1M
2021-02-26 91.56 94.19 90.53 92.39 0.2M
2021-02-25 93.96 93.96 90.63 92.02 0.2M
2021-02-24 93.69 95.56 90.67 93.00 1.6M
2021-02-23 95.11 97.41 89.84 91.69 0.5M
2021-02-22 87.11 95.56 86.96 91.07 0.8M
2021-02-19 84.65 86.67 83.86 86.43 0.4M
2021-02-18 85.78 85.78 83.32 84.35 0.1M
2021-02-17 80.15 84.48 80.15 84.00 0.2M
2021-02-16 85.69 85.69 79.47 80.13 0.5M
2021-02-15 82.49 85.51 81.42 83.88 0.3M
2021-02-12 80.88 81.66 80.44 81.08 0.2M
2021-02-11 79.11 82.22 78.86 80.59 0.3M
2021-02-10 80.80 80.80 78.30 79.17 0.1M
2021-02-09 79.76 80.25 78.47 79.57 0.1M
2021-02-08 80.57 80.58 78.51 78.83 0.1M
2021-02-05 80.89 80.89 79.19 80.01 0.1M
2021-02-04 80.00 80.80 78.31 80.32 0.2M
2021-02-03 77.60 80.36 77.47 79.75 8.3M
2021-02-02 81.78 81.78 77.01 77.49 0.1M
2021-02-01 77.69 81.45 77.69 80.04 0.2M
2021-01-29 76.53 80.76 76.53 80.00 0.2M
2021-01-28 80.00 80.00 76.00 76.75 0.1M
2021-01-27 79.45 81.96 79.16 80.04 0.1M
2021-01-25 81.33 81.33 78.72 79.32 0.1M
2021-01-22 82.04 82.38 80.08 80.41 0.1M
2021-01-21 82.66 83.79 80.15 82.04 0.1M
2021-01-20 78.67 82.40 78.43 81.47 0.3M
2021-01-19 78.32 79.82 77.17 77.91 0.1M
2021-01-18 79.73 80.31 77.02 77.85 0.1M
2021-01-15 80.09 82.55 79.11 79.51 0.2M
2021-01-14 82.63 82.92 80.62 81.00 0.1M
2021-01-13 86.40 87.56 81.97 83.03 0.2M
2021-01-12 88.59 89.48 85.89 86.22 0.2M
2021-01-11 88.09 94.75 87.51 88.59 0.4M
2021-01-08 88.62 90.22 86.39 88.02 0.2M
2021-01-07 86.13 88.14 85.54 87.65 0.2M
2021-01-06 86.07 86.66 84.63 85.51 0.1M
2021-01-05 83.87 86.92 83.87 85.87 0.2M
2021-01-04 81.28 85.85 80.71 84.80 0.4M
2021-01-01 81.52 81.82 80.27 80.76 0.1M