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
2023-12-29 497.18 497.20 490.18 494.62 0.1M
2023-12-28 495.94 499.12 489.00 494.86 0.1M
2023-12-27 499.98 500.28 494.00 494.62 0.3M
2023-12-26 503.60 503.60 493.46 500.08 0.2M
2023-12-22 519.02 519.02 490.60 494.86 0.6M
2023-12-21 498.52 520.00 472.00 516.44 0.9M
2023-12-20 540.00 552.18 495.20 501.82 2.2M
2023-12-19 456.44 471.20 454.60 468.80 0.5M
2023-12-18 443.18 457.12 438.00 453.16 0.1M
2023-12-15 445.56 447.98 437.94 439.08 0.1M
2023-12-14 439.50 445.52 437.62 441.52 0.1M
2023-12-13 435.72 438.00 429.08 436.98 0.2M
2023-12-12 442.40 442.80 430.32 432.14 0.2M
2023-12-11 428.16 443.58 428.16 441.76 0.5M
2023-12-08 431.66 432.48 424.30 427.18 0.1M
2023-12-07 431.16 432.80 427.20 430.54 0.1M
2023-12-06 424.40 431.24 422.62 429.38 0.1M
2023-12-05 432.40 434.00 422.16 424.64 0.2M
2023-12-04 445.58 445.58 426.18 428.64 0.2M
2023-12-01 445.98 448.00 434.00 435.42 0.3M
2023-11-30 425.22 452.06 423.48 442.14 0.3M
2023-11-29 426.80 429.40 418.78 422.56 0.1M
2023-11-28 430.00 430.00 418.98 423.16 0.1M
2023-11-24 422.42 429.24 422.42 427.02 0.1M
2023-11-23 412.44 429.98 412.44 421.56 0.5M
2023-11-22 419.98 419.98 406.32 412.74 0.3M
2023-11-21 420.02 421.54 409.52 415.16 0.2M
2023-11-20 415.98 423.98 411.26 418.56 0.2M
2023-11-17 417.70 418.62 408.58 417.52 0.1M
2023-11-16 407.58 420.26 405.92 417.72 0.5M
2023-11-15 404.32 407.60 399.44 405.70 0.1M
2023-11-13 404.34 406.40 401.32 403.44 0.1M
2023-11-12 409.98 409.98 402.80 404.82 0.0M
2023-11-10 401.98 405.60 397.56 403.56 0.1M
2023-11-09 405.22 406.26 398.40 400.80 0.2M
2023-11-08 402.20 409.92 398.72 403.56 0.6M
2023-11-07 380.00 399.62 378.84 396.96 0.3M
2023-11-06 383.98 386.06 375.20 378.04 0.3M
2023-11-03 374.00 382.00 370.46 380.68 0.2M
2023-11-02 370.38 375.02 368.04 370.42 0.2M
2023-11-01 368.88 370.80 364.40 367.42 0.2M
2023-10-31 368.78 369.26 361.58 363.82 0.1M
2023-10-30 368.58 372.00 364.06 366.24 0.3M
2023-10-27 351.80 370.38 350.86 368.72 0.5M
2023-10-26 351.24 351.82 331.28 349.26 0.2M
2023-10-25 368.02 368.40 350.64 353.50 0.3M
2023-10-23 367.90 370.98 366.80 369.00 0.3M
2023-10-20 369.18 372.14 367.20 370.54 0.1M
2023-10-19 366.62 377.62 364.16 373.68 0.4M
2023-10-18 371.56 371.56 366.06 370.22 0.1M
2023-10-17 370.46 373.36 367.20 371.82 0.1M
2023-10-16 371.54 373.20 367.36 368.64 0.1M
2023-10-13 365.58 372.80 364.80 371.54 0.2M
2023-10-12 370.78 371.94 364.06 370.00 0.2M
2023-10-11 377.90 380.20 366.06 367.12 0.2M
2023-10-10 371.44 372.30 368.72 371.12 0.1M
2023-10-09 367.68 372.78 362.84 370.58 0.2M
2023-10-06 369.98 373.90 368.82 371.28 0.0M
2023-10-05 373.98 373.98 367.38 368.22 0.1M
2023-10-04 371.48 371.48 363.62 367.96 0.3M
2023-10-03 379.98 379.98 363.20 371.50 0.3M
2023-09-29 379.58 391.66 375.22 378.44 0.2M
2023-09-28 389.58 389.98 376.90 378.34 0.2M
2023-09-27 389.04 389.82 383.46 386.84 0.1M
2023-09-26 373.98 390.00 371.08 386.84 0.2M
2023-09-25 367.18 371.84 364.06 369.70 0.1M
2023-09-22 364.44 368.02 362.62 367.24 0.2M
2023-09-21 361.22 366.80 356.48 365.88 0.2M
2023-09-20 364.00 366.38 360.02 362.00 0.2M
2023-09-18 365.22 368.00 363.20 364.88 0.1M
2023-09-15 366.02 370.76 365.20 366.46 0.1M
2023-09-14 369.08 369.08 364.66 365.82 0.0M
2023-09-13 365.24 368.90 361.36 364.94 0.1M
2023-09-12 370.28 372.32 362.46 367.60 0.1M
2023-09-11 366.02 368.60 362.40 367.62 0.1M
2023-09-08 367.40 369.10 362.08 363.94 0.1M
2023-09-07 370.20 375.60 367.20 368.10 0.1M
2023-09-06 374.78 374.78 363.56 370.14 0.2M
2023-09-05 371.98 376.64 367.46 374.42 0.1M
2023-09-04 365.14 370.28 365.14 368.98 0.1M
2023-09-01 363.24 365.20 359.20 364.14 0.4M
2023-08-31 360.02 363.50 355.32 359.90 0.1M
2023-08-30 355.22 361.36 353.54 360.20 0.1M
2023-08-29 350.80 357.60 350.22 355.36 0.2M
2023-08-28 350.00 350.74 341.00 349.84 4.8M
2023-08-25 355.98 355.98 346.02 350.16 0.1M
2023-08-24 355.60 357.16 350.32 353.46 0.2M
2023-08-23 366.78 366.78 352.22 354.62 0.3M
2023-08-22 361.58 367.98 359.80 362.50 0.1M
2023-08-21 360.26 364.78 356.40 359.40 0.1M
2023-08-18 357.86 366.00 355.52 359.64 0.2M
2023-08-17 358.42 373.80 349.64 356.66 0.8M
2023-08-16 346.40 361.36 341.68 356.18 0.2M
2023-08-14 340.00 348.76 333.72 346.96 0.2M
2023-08-11 326.08 342.00 326.08 339.70 0.2M
2023-08-10 330.40 331.02 326.34 327.04 0.1M
2023-08-09 328.38 332.56 320.80 329.00 17.6M
2023-08-08 328.02 332.38 325.82 328.02 0.1M
2023-08-07 332.78 333.56 328.10 329.42 0.1M
2023-08-04 335.18 335.20 326.36 329.90 0.1M
2023-08-03 323.26 332.84 322.00 328.82 0.3M
2023-08-02 321.04 324.00 320.02 323.22 0.1M
2023-08-01 323.22 325.86 319.76 320.24 0.1M
2023-07-31 321.92 322.92 318.40 321.72 0.2M
2023-07-28 320.22 322.78 316.80 321.76 0.1M
2023-07-27 323.24 324.80 320.00 320.20 0.1M
2023-07-26 322.14 325.76 320.10 322.50 0.2M
2023-07-25 326.80 326.80 319.68 321.88 0.1M
2023-07-24 320.22 327.40 314.00 327.02 0.3M
2023-07-21 325.06 329.60 318.42 320.22 0.4M
2023-07-20 328.26 329.42 323.06 325.04 0.2M
2023-07-19 329.04 332.32 327.24 327.94 0.1M
2023-07-18 331.50 333.68 325.72 329.66 0.1M
2023-07-17 333.32 334.88 329.98 331.50 0.2M
2023-07-14 336.40 338.86 327.48 333.32 0.1M
2023-07-13 337.22 338.86 329.50 333.08 0.1M
2023-07-12 331.92 339.48 331.02 336.68 0.1M
2023-07-11 325.02 330.78 322.80 330.00 0.1M
2023-07-10 328.54 330.78 322.80 324.74 0.1M
2023-07-07 327.56 331.92 324.94 328.36 0.4M
2023-07-06 331.26 334.00 324.40 325.60 0.2M
2023-07-05 322.42 331.60 320.58 330.28 0.7M
2023-07-04 328.32 328.32 320.92 321.84 0.1M
2023-07-03 320.44 329.54 317.90 327.26 0.2M
2023-06-30 318.24 322.98 312.46 320.20 0.2M
2023-06-28 321.22 322.68 315.60 317.32 0.2M
2023-06-27 321.22 324.80 318.52 319.76 0.4M
2023-06-26 306.62 320.12 301.74 319.76 0.6M
2023-06-23 321.62 323.06 305.60 306.48 1.0M
2023-06-22 328.26 328.26 320.30 321.54 0.3M
2023-06-21 324.92 329.54 324.52 328.04 0.4M
2023-06-20 320.82 328.60 320.82 325.46 0.4M
2023-06-19 328.36 328.78 318.46 320.64 0.2M
2023-06-16 335.56 335.56 322.46 328.36 0.8M
2023-06-15 328.00 345.16 327.88 331.06 0.4M
2023-06-14 323.41 331.00 320.40 322.89 0.5M
2023-06-13 322.97 327.14 319.85 323.31 0.2M
2023-06-12 317.55 322.00 310.00 319.13 0.4M
2023-06-09 317.08 325.46 316.20 318.68 0.4M
2023-06-08 331.19 331.55 315.03 316.47 0.3M
2023-06-07 339.59 339.59 328.20 329.39 0.3M
2023-06-06 342.96 348.13 336.41 337.35 0.3M
2023-06-05 341.98 342.59 337.60 341.11 0.3M
2023-06-02 339.61 342.75 336.99 340.29 0.1M
2023-06-01 338.00 344.40 334.19 337.72 0.1M
2023-05-31 329.40 340.29 325.30 338.71 0.3M
2023-05-30 338.21 339.07 328.03 329.38 0.1M
2023-05-29 345.00 345.00 336.20 338.13 0.2M
2023-05-26 325.04 349.43 325.04 340.29 0.7M
2023-05-25 323.01 326.00 318.90 324.91 0.1M
2023-05-24 311.80 325.02 311.80 322.90 0.5M
2023-05-23 317.01 318.26 308.20 311.20 0.1M
2023-05-22 317.01 320.27 315.00 316.80 0.2M
2023-05-19 318.53 321.20 316.00 317.59 1.5M
2023-05-18 320.00 322.90 313.78 315.16 0.2M
2023-05-17 315.00 324.86 315.00 317.65 0.4M
2023-05-16 314.00 322.00 312.62 314.82 0.3M
2023-05-15 311.20 319.00 310.10 311.83 1.6M
2023-05-12 318.02 319.69 310.00 311.44 0.3M
2023-05-11 324.00 330.80 313.59 315.95 2.1M
2023-05-10 304.99 324.00 302.96 321.51 0.4M
2023-05-09 292.00 305.88 292.00 301.01 0.3M
2023-05-08 291.00 292.58 290.34 291.27 0.2M
2023-05-05 287.98 291.81 286.93 290.64 0.1M
2023-05-04 286.20 289.13 286.20 288.34 0.1M
2023-05-03 285.01 291.00 284.99 285.88 0.5M
2023-05-02 292.79 296.00 280.00 283.40 0.5M
2023-04-28 292.80 293.60 286.20 288.76 0.3M
2023-04-27 288.02 293.27 287.27 292.74 0.1M
2023-04-26 287.39 290.72 287.09 289.75 0.1M
2023-04-25 289.00 292.00 284.20 287.39 0.3M
2023-04-24 280.01 290.40 279.79 289.96 0.2M
2023-04-21 277.77 280.78 276.84 279.41 0.4M
2023-04-20 288.40 288.40 275.00 276.35 0.4M
2023-04-19 283.40 289.12 283.40 288.25 3.9M
2023-04-18 292.00 292.00 281.20 282.60 15.5M
2023-04-17 287.99 291.80 284.40 290.36 2.5M
2023-04-13 291.40 292.19 285.00 286.08 0.1M
2023-04-12 287.38 290.72 285.00 289.24 0.2M
2023-04-11 283.43 289.00 282.70 287.81 0.1M
2023-04-10 278.56 283.40 278.56 282.70 0.1M
2023-04-06 290.40 290.80 277.00 278.55 0.4M
2023-04-05 284.00 294.77 283.76 290.91 0.5M
2023-04-03 277.81 284.40 276.60 283.08 0.4M
2023-03-31 272.61 278.94 272.61 277.45 0.3M
2023-03-29 270.00 277.90 267.13 271.98 0.4M
2023-03-28 273.79 274.40 269.53 270.72 0.2M
2023-03-27 270.01 274.79 269.21 272.02 0.2M
2023-03-24 269.99 278.80 266.09 272.20 0.2M
2023-03-23 270.00 273.20 267.54 270.74 0.1M
2023-03-22 269.16 272.86 264.39 270.77 0.1M
2023-03-21 260.74 269.94 260.58 268.61 0.3M
2023-03-20 261.65 261.66 258.01 260.59 0.2M
2023-03-17 263.99 265.24 258.00 263.32 0.2M
2023-03-16 267.00 267.00 253.32 261.15 0.7M
2023-03-15 265.58 275.75 262.97 269.31 0.7M
2023-03-14 261.28 269.00 259.11 263.11 0.5M
2023-03-13 267.01 270.81 261.05 262.51 0.4M
2023-03-10 268.40 270.66 264.12 268.94 0.1M
2023-03-09 271.01 275.64 267.02 268.73 0.3M
2023-03-08 267.02 271.79 266.62 270.00 0.1M
2023-03-06 272.00 275.40 269.40 270.21 0.3M
2023-03-03 269.00 272.40 268.87 271.73 0.2M
2023-03-02 269.23 270.00 266.40 268.43 0.2M
2023-03-01 262.40 270.00 261.96 269.17 0.7M
2023-02-28 256.52 266.00 256.50 260.55 0.1M
2023-02-27 258.72 260.36 256.60 257.27 0.3M
2023-02-24 261.60 264.99 257.16 258.34 0.3M
2023-02-23 261.50 262.94 255.86 260.32 0.3M
2023-02-22 264.00 266.46 259.72 261.42 0.4M
2023-02-21 262.20 269.19 262.20 264.93 0.7M
2023-02-20 258.40 266.92 257.43 261.57 0.7M
2023-02-17 253.40 258.41 250.53 256.66 0.1M
2023-02-16 255.78 258.80 253.12 254.66 0.1M
2023-02-15 249.21 257.64 249.21 255.75 0.4M
2023-02-14 257.02 259.58 250.61 252.31 0.3M
2023-02-13 253.07 261.44 250.62 256.99 0.5M
2023-02-10 247.80 256.67 246.52 254.55 0.3M
2023-02-09 267.34 267.62 251.68 254.46 0.3M
2023-02-08 261.25 270.20 259.55 262.06 0.7M
2023-02-07 247.97 262.97 247.20 261.24 0.5M
2023-02-06 230.01 247.60 227.60 244.17 1.3M
2023-02-03 229.01 234.44 220.00 232.21 0.4M
2023-02-02 232.46 235.39 224.83 230.65 0.4M
2023-02-01 230.01 236.72 226.40 234.75 0.5M
2023-01-31 241.40 241.40 227.77 229.57 0.3M
2023-01-30 246.35 248.30 234.92 238.78 0.2M
2023-01-27 248.01 251.00 238.47 248.30 0.4M
2023-01-25 249.00 250.00 246.80 247.93 0.3M
2023-01-24 247.22 250.12 245.44 249.74 0.1M
2023-01-23 247.14 248.39 244.70 247.35 0.1M
2023-01-20 245.40 247.64 244.72 246.41 0.2M
2023-01-19 242.86 246.53 242.30 244.94 0.2M
2023-01-18 243.49 244.88 241.41 243.37 0.1M
2023-01-17 242.57 244.88 238.03 242.04 0.2M
2023-01-16 227.70 244.00 227.70 241.40 0.5M
2023-01-13 237.47 239.03 224.43 226.96 0.8M
2023-01-12 245.80 246.06 234.00 237.46 1.0M
2023-01-11 258.01 258.92 243.01 245.02 0.2M
2023-01-10 263.00 263.00 255.80 257.45 0.1M
2023-01-09 261.60 264.76 259.28 261.59 0.3M
2023-01-06 263.80 263.88 255.50 260.51 0.4M
2023-01-05 263.20 266.07 254.13 261.83 0.4M
2023-01-04 262.40 265.74 260.01 261.27 0.3M
2023-01-03 266.62 268.00 260.51 261.40 0.1M
2023-01-02 269.14 271.25 263.69 265.74 0.1M