VARUN BEVERAGES LIMITED (vbl)
FMCG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 483.7 | 484.35 | 483.3 | 484.2 | 63000 |
| 2025-05-20 15:28:00 | 482.2 | 484.2 | 482.2 | 483.55 | 112875 |
| 2025-05-20 15:27:00 | 481.7 | 482.2 | 481.65 | 482.2 | 49875 |
| 2025-05-20 15:26:00 | 481.65 | 481.65 | 481.6 | 481.6 | 5250 |
| 2025-05-20 15:25:00 | 481.15 | 481.65 | 481.15 | 481.65 | 17500 |
| 2025-05-20 15:24:00 | 480.4 | 481.15 | 480.2 | 481.15 | 70875 |
| 2025-05-20 15:23:00 | 480.4 | 480.6 | 480.4 | 480.45 | 32375 |
| 2025-05-20 15:22:00 | 480.55 | 480.55 | 480.35 | 480.4 | 24500 |
| 2025-05-20 15:21:00 | 480.55 | 480.65 | 480.55 | 480.55 | 23625 |
| 2025-05-20 15:20:00 | 480.55 | 480.6 | 480.3 | 480.55 | 26250 |
| 2025-05-20 15:19:00 | 480.6 | 480.75 | 480.55 | 480.6 | 14875 |
| 2025-05-20 15:18:00 | 480.7 | 480.7 | 480.4 | 480.6 | 42000 |
| 2025-05-20 15:17:00 | 480.9 | 480.9 | 480.7 | 480.7 | 29750 |
| 2025-05-20 15:16:00 | 480.95 | 480.95 | 480.85 | 480.85 | 12250 |
| 2025-05-20 15:15:00 | 481.0 | 481.05 | 480.95 | 480.95 | 14875 |
| 2025-05-20 15:14:00 | 481.45 | 481.55 | 480.95 | 480.95 | 39375 |
| 2025-05-20 15:13:00 | 481.5 | 481.8 | 481.4 | 481.5 | 59500 |
| 2025-05-20 15:12:00 | 481.4 | 481.5 | 481.4 | 481.5 | 22750 |
| 2025-05-20 15:11:00 | 481.35 | 481.5 | 481.35 | 481.4 | 18375 |
| 2025-05-20 15:10:00 | 481.3 | 481.5 | 481.3 | 481.4 | 19250 |
| 2025-05-20 15:09:00 | 480.9 | 481.35 | 480.9 | 481.3 | 13125 |
| 2025-05-20 15:08:00 | 481.25 | 481.25 | 480.9 | 480.9 | 14875 |
| 2025-05-20 15:07:00 | 481.0 | 481.15 | 481.0 | 481.15 | 10500 |
| 2025-05-20 15:06:00 | 481.25 | 481.3 | 481.0 | 481.0 | 54250 |
| 2025-05-20 15:05:00 | 481.0 | 481.5 | 481.0 | 481.25 | 12250 |
| 2025-05-20 15:04:00 | 481.2 | 481.2 | 481.0 | 481.0 | 8750 |
| 2025-05-20 15:03:00 | 481.25 | 481.7 | 481.2 | 481.2 | 14875 |
| 2025-05-20 15:02:00 | 481.35 | 481.45 | 481.25 | 481.25 | 3500 |
| 2025-05-20 15:01:00 | 481.45 | 481.8 | 481.35 | 481.35 | 3500 |
| 2025-05-20 15:00:00 | 481.35 | 482.5 | 481.35 | 481.45 | 14000 |
| 2025-05-20 14:59:00 | 481.4 | 481.65 | 481.4 | 481.65 | 14000 |
| 2025-05-20 14:58:00 | 481.6 | 481.6 | 481.2 | 481.2 | 6125 |
| 2025-05-20 14:57:00 | 482.5 | 482.5 | 481.5 | 481.6 | 17500 |
| 2025-05-20 14:56:00 | 482.7 | 482.95 | 482.65 | 482.65 | 9625 |
| 2025-05-20 14:55:00 | 482.35 | 482.85 | 482.2 | 482.85 | 14875 |
| 2025-05-20 14:54:00 | 482.55 | 482.55 | 482.3 | 482.3 | 7875 |
| 2025-05-20 14:53:00 | 482.6 | 482.6 | 482.5 | 482.55 | 6125 |
| 2025-05-20 14:52:00 | 482.75 | 482.75 | 482.6 | 482.6 | 7000 |
| 2025-05-20 14:51:00 | 482.85 | 483.0 | 482.85 | 483.0 | 6125 |
| 2025-05-20 14:50:00 | 482.85 | 482.85 | 482.85 | 482.85 | 0 |
| 2025-05-20 14:49:00 | 482.45 | 482.85 | 482.35 | 482.85 | 6125 |
| 2025-05-20 14:48:00 | 482.1 | 482.6 | 482.1 | 482.6 | 2625 |
| 2025-05-20 14:47:00 | 482.05 | 482.1 | 482.0 | 482.1 | 1750 |
| 2025-05-20 14:46:00 | 481.7 | 482.05 | 481.6 | 482.05 | 14000 |
| 2025-05-20 14:45:00 | 481.65 | 481.7 | 481.4 | 481.7 | 13125 |
| 2025-05-20 14:44:00 | 482.2 | 482.3 | 481.85 | 481.9 | 8750 |
| 2025-05-20 14:43:00 | 481.95 | 482.25 | 481.85 | 482.25 | 8750 |
| 2025-05-20 14:42:00 | 481.65 | 482.0 | 481.5 | 481.95 | 12250 |
| 2025-05-20 14:41:00 | 482.0 | 482.0 | 481.45 | 481.55 | 8750 |
| 2025-05-20 14:40:00 | 482.75 | 482.75 | 482.0 | 482.0 | 16625 |
| 2025-05-20 14:39:00 | 482.9 | 483.0 | 482.85 | 482.85 | 7875 |
| 2025-05-20 14:38:00 | 482.45 | 483.0 | 482.25 | 482.9 | 33250 |
| 2025-05-20 14:37:00 | 482.0 | 482.15 | 482.0 | 482.15 | 2625 |
| 2025-05-20 14:36:00 | 482.1 | 482.1 | 482.0 | 482.0 | 2625 |
| 2025-05-20 14:35:00 | 482.0 | 482.45 | 482.0 | 482.1 | 12250 |
| 2025-05-20 14:34:00 | 482.2 | 482.2 | 481.95 | 482.0 | 18375 |
| 2025-05-20 14:33:00 | 481.85 | 482.3 | 481.85 | 482.2 | 31500 |
| 2025-05-20 14:32:00 | 481.5 | 481.85 | 481.5 | 481.85 | 10500 |
| 2025-05-20 14:31:00 | 481.2 | 481.5 | 481.15 | 481.5 | 12250 |
| 2025-05-20 14:30:00 | 481.25 | 481.25 | 481.2 | 481.25 | 2625 |
| 2025-05-20 14:29:00 | 481.25 | 481.3 | 481.25 | 481.25 | 8750 |
| 2025-05-20 14:28:00 | 481.3 | 481.5 | 481.05 | 481.25 | 23625 |
| 2025-05-20 14:27:00 | 481.5 | 481.5 | 480.7 | 481.2 | 77000 |
| 2025-05-20 14:26:00 | 481.35 | 481.5 | 481.0 | 481.5 | 34125 |
| 2025-05-20 14:25:00 | 481.05 | 481.65 | 481.05 | 481.35 | 21000 |
| 2025-05-20 14:24:00 | 481.3 | 481.3 | 480.9 | 480.95 | 17500 |
| 2025-05-20 14:23:00 | 481.35 | 481.5 | 481.35 | 481.35 | 6125 |
| 2025-05-20 14:22:00 | 481.6 | 481.6 | 481.3 | 481.3 | 9625 |
| 2025-05-20 14:21:00 | 481.8 | 481.8 | 481.55 | 481.6 | 14000 |
| 2025-05-20 14:20:00 | 481.95 | 482.1 | 481.8 | 481.8 | 15750 |
| 2025-05-20 14:19:00 | 482.5 | 482.5 | 481.85 | 481.95 | 10500 |
| 2025-05-20 14:18:00 | 482.0 | 482.5 | 482.0 | 482.5 | 25375 |
| 2025-05-20 14:17:00 | 481.8 | 482.0 | 481.8 | 481.8 | 6125 |
| 2025-05-20 14:16:00 | 482.0 | 482.05 | 481.8 | 481.8 | 17500 |
| 2025-05-20 14:15:00 | 482.25 | 482.25 | 482.0 | 482.0 | 8750 |
| 2025-05-20 14:14:00 | 482.05 | 482.25 | 481.85 | 482.25 | 16625 |
| 2025-05-20 14:13:00 | 482.1 | 482.2 | 481.95 | 482.05 | 10500 |
| 2025-05-20 14:12:00 | 482.0 | 482.3 | 481.45 | 482.1 | 47250 |
| 2025-05-20 14:11:00 | 482.2 | 482.6 | 482.0 | 482.0 | 21875 |
| 2025-05-20 14:10:00 | 482.4 | 482.6 | 482.2 | 482.2 | 13125 |
| 2025-05-20 14:09:00 | 482.1 | 482.35 | 482.1 | 482.35 | 21000 |
| 2025-05-20 14:08:00 | 482.4 | 482.55 | 482.1 | 482.1 | 14875 |
| 2025-05-20 14:07:00 | 482.55 | 482.65 | 482.4 | 482.4 | 21875 |
| 2025-05-20 14:06:00 | 482.8 | 482.8 | 482.5 | 482.55 | 7000 |
| 2025-05-20 14:05:00 | 483.05 | 483.05 | 482.8 | 482.8 | 5250 |
| 2025-05-20 14:04:00 | 482.8 | 483.15 | 482.8 | 483.15 | 35000 |
| 2025-05-20 14:03:00 | 483.15 | 483.15 | 482.8 | 482.8 | 7000 |
| 2025-05-20 14:02:00 | 483.25 | 483.25 | 482.95 | 483.15 | 42000 |
| 2025-05-20 14:01:00 | 483.5 | 483.5 | 483.2 | 483.25 | 5250 |
| 2025-05-20 14:00:00 | 483.55 | 483.55 | 483.25 | 483.5 | 11375 |
| 2025-05-20 13:59:00 | 483.7 | 483.7 | 483.5 | 483.55 | 7000 |
| 2025-05-20 13:58:00 | 483.85 | 483.9 | 483.7 | 483.7 | 7875 |
| 2025-05-20 13:57:00 | 484.55 | 484.55 | 483.85 | 483.85 | 8750 |
| 2025-05-20 13:56:00 | 483.95 | 484.55 | 483.95 | 484.55 | 15750 |
| 2025-05-20 13:55:00 | 484.15 | 484.15 | 483.9 | 483.95 | 4375 |
| 2025-05-20 13:54:00 | 484.05 | 484.05 | 483.85 | 484.05 | 11375 |
| 2025-05-20 13:53:00 | 483.95 | 484.2 | 483.95 | 483.95 | 9625 |
| 2025-05-20 13:52:00 | 484.0 | 484.2 | 483.5 | 484.0 | 26250 |
| 2025-05-20 13:51:00 | 484.15 | 484.2 | 484.0 | 484.0 | 16625 |
| 2025-05-20 13:50:00 | 484.45 | 484.45 | 484.05 | 484.15 | 13125 |