VARUN BEVERAGES LIMITED (vbl)
FMCG
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 467.0 | 468.4 | 458.75 | 460.25 | 3831450 |
| 2025-07-07 05:30:00 | 457.0 | 467.35 | 453.9 | 466.45 | 6055700 |
| 2025-07-04 05:30:00 | 453.4 | 458.8 | 451.15 | 458.15 | 2793125 |
| 2025-07-03 05:30:00 | 454.9 | 459.55 | 452.5 | 453.1 | 2686525 |
| 2025-07-02 05:30:00 | 454.6 | 462.0 | 452.0 | 454.9 | 4614550 |
| 2025-07-01 05:30:00 | 460.55 | 461.75 | 452.1 | 454.2 | 2897675 |
| 2025-06-30 05:30:00 | 464.2 | 467.5 | 456.65 | 460.3 | 2994025 |
| 2025-06-27 05:30:00 | 462.9 | 468.9 | 462.65 | 464.3 | 4224025 |
| 2025-06-26 05:30:00 | 461.35 | 461.35 | 454.75 | 458.5 | 9226000 |
| 2025-06-25 05:30:00 | 462.75 | 466.7 | 459.75 | 460.85 | 13596625 |
| 2025-06-24 05:30:00 | 466.0 | 466.25 | 459.3 | 462.35 | 15970500 |
| 2025-06-23 05:30:00 | 457.95 | 468.2 | 453.85 | 462.6 | 13256250 |
| 2025-06-20 05:30:00 | 449.8 | 461.45 | 447.95 | 459.45 | 9753625 |
| 2025-06-19 05:30:00 | 460.0 | 462.95 | 445.6 | 448.4 | 11319875 |
| 2025-06-18 05:30:00 | 469.3 | 472.75 | 466.35 | 470.95 | 3365250 |
| 2025-06-17 05:30:00 | 474.0 | 479.75 | 469.8 | 471.0 | 4343500 |
| 2025-06-16 05:30:00 | 470.15 | 475.8 | 458.65 | 473.65 | 6503875 |
| 2025-06-13 05:30:00 | 474.0 | 476.1 | 466.6 | 470.3 | 4753875 |
| 2025-06-12 05:30:00 | 479.4 | 486.4 | 476.05 | 478.45 | 7793625 |
| 2025-06-11 05:30:00 | 475.9 | 481.45 | 471.75 | 476.85 | 4592875 |
| 2025-06-10 05:30:00 | 476.65 | 486.5 | 476.65 | 478.5 | 5839750 |
| 2025-06-09 05:30:00 | 482.2 | 483.0 | 476.7 | 478.8 | 2611875 |
| 2025-06-06 05:30:00 | 469.95 | 480.55 | 469.3 | 479.65 | 4295375 |
| 2025-06-05 05:30:00 | 472.8 | 475.5 | 469.45 | 470.95 | 5187000 |
| 2025-06-04 05:30:00 | 480.05 | 480.05 | 468.6 | 470.55 | 2954000 |
| 2025-06-03 05:30:00 | 482.5 | 487.0 | 472.65 | 477.25 | 3579625 |
| 2025-06-02 05:30:00 | 478.2 | 486.5 | 476.45 | 484.05 | 3518375 |
| 2025-05-30 05:30:00 | 482.0 | 487.9 | 476.75 | 478.0 | 3063375 |
| 2025-05-29 05:30:00 | 483.6 | 483.65 | 479.45 | 482.1 | 7537250 |
| 2025-05-28 05:30:00 | 487.0 | 488.45 | 481.6 | 483.2 | 9636375 |
| 2025-05-27 05:30:00 | 485.25 | 493.0 | 479.7 | 486.35 | 12373375 |
| 2025-05-26 05:30:00 | 490.0 | 495.0 | 478.65 | 482.6 | 12424125 |
| 2025-05-23 05:30:00 | 476.4 | 491.7 | 476.4 | 488.75 | 7876750 |
| 2025-05-22 05:30:00 | 478.6 | 480.05 | 468.3 | 471.0 | 5888750 |
| 2025-05-21 05:30:00 | 485.4 | 487.05 | 477.55 | 480.8 | 4667250 |
| 2025-05-20 05:30:00 | 501.0 | 501.85 | 480.2 | 481.55 | 6804875 |
| 2025-05-19 05:30:00 | 505.25 | 508.25 | 494.95 | 495.75 | 4464250 |
| 2025-05-16 05:30:00 | 508.7 | 509.25 | 499.45 | 503.9 | 6496000 |
| 2025-05-15 05:30:00 | 513.35 | 518.3 | 506.5 | 508.7 | 4788000 |
| 2025-05-14 05:30:00 | 510.4 | 517.0 | 508.5 | 511.95 | 2444750 |
| 2025-05-13 05:30:00 | 516.15 | 519.2 | 508.25 | 509.5 | 2753625 |
| 2025-05-12 05:30:00 | 510.0 | 518.0 | 506.1 | 516.35 | 4289250 |
| 2025-05-09 05:30:00 | 479.1 | 499.45 | 474.0 | 497.35 | 6304375 |
| 2025-05-08 05:30:00 | 515.45 | 518.5 | 487.05 | 490.45 | 6966750 |
| 2025-05-07 05:30:00 | 512.1 | 518.75 | 505.7 | 513.75 | 4844875 |
| 2025-05-06 05:30:00 | 542.45 | 544.55 | 510.8 | 514.45 | 6225625 |
| 2025-05-05 05:30:00 | 531.0 | 542.45 | 529.95 | 540.75 | 6134625 |
| 2025-05-02 05:30:00 | 525.0 | 529.35 | 514.95 | 524.8 | 6706875 |
| 2025-04-30 05:30:00 | 530.75 | 540.0 | 508.85 | 524.4 | 19154625 |
| 2025-04-29 05:30:00 | 536.0 | 541.5 | 525.7 | 530.75 | 3779125 |
| 2025-04-28 05:30:00 | 527.65 | 543.05 | 527.2 | 535.6 | 5733000 |
| 2025-04-25 05:30:00 | 537.5 | 540.3 | 518.2 | 524.3 | 5922875 |
| 2025-04-24 05:30:00 | 547.15 | 551.6 | 531.05 | 532.25 | 10624250 |
| 2025-04-23 05:30:00 | 551.3 | 556.5 | 544.55 | 548.35 | 6018250 |
| 2025-04-22 05:30:00 | 544.7 | 558.0 | 544.7 | 548.5 | 8541750 |
| 2025-04-21 05:30:00 | 559.0 | 559.65 | 542.2 | 546.95 | 14589750 |
| 2025-04-17 05:30:00 | 552.3 | 568.3 | 551.05 | 557.05 | 8792000 |
| 2025-04-16 05:30:00 | 548.2 | 555.0 | 544.3 | 549.8 | 2015125 |
| 2025-04-15 05:30:00 | 551.4 | 553.0 | 546.05 | 551.95 | 3470250 |
| 2025-04-11 05:30:00 | 543.5 | 548.75 | 537.45 | 547.25 | 2367750 |
| 2025-04-09 05:30:00 | 543.85 | 549.75 | 538.0 | 541.4 | 2599625 |
| 2025-04-08 05:30:00 | 532.7 | 542.85 | 529.75 | 541.15 | 3118500 |
| 2025-04-07 05:30:00 | 494.75 | 525.25 | 482.65 | 521.7 | 7142625 |
| 2025-04-04 05:30:00 | 546.6 | 546.6 | 531.35 | 536.05 | 2639000 |
| 2025-04-03 05:30:00 | 547.4 | 553.0 | 538.8 | 545.3 | 4527250 |
| 2025-04-02 05:30:00 | 540.0 | 548.9 | 537.1 | 547.8 | 3583125 |
| 2025-04-01 05:30:00 | 546.85 | 548.0 | 530.0 | 540.35 | 4385500 |
| 2025-03-28 05:30:00 | 539.95 | 546.65 | 539.2 | 542.2 | 3506125 |
| 2025-03-27 05:30:00 | 531.4 | 543.0 | 529.75 | 540.85 | 7936250 |
| 2025-03-26 05:30:00 | 524.75 | 536.25 | 517.0 | 528.6 | 10248875 |
| 2025-03-25 05:30:00 | 533.55 | 534.7 | 512.5 | 518.15 | 11136125 |
| 2025-03-24 05:30:00 | 543.45 | 547.0 | 530.8 | 532.2 | 10282125 |
| 2025-03-21 05:30:00 | 544.85 | 551.7 | 532.5 | 538.6 | 9425500 |
| 2025-03-20 05:30:00 | 549.45 | 558.1 | 539.75 | 548.05 | 8808625 |
| 2025-03-19 05:30:00 | 531.05 | 547.6 | 530.4 | 540.85 | 6769000 |
| 2025-03-18 05:30:00 | 514.0 | 536.35 | 512.1 | 532.55 | 10621625 |
| 2025-03-17 05:30:00 | 493.1 | 509.0 | 492.95 | 507.5 | 6913375 |
| 2025-03-13 05:30:00 | 484.0 | 498.5 | 482.3 | 489.0 | 5755750 |
| 2025-03-12 05:30:00 | 486.05 | 490.5 | 477.5 | 480.2 | 5069750 |
| 2025-03-11 05:30:00 | 477.9 | 487.55 | 472.3 | 485.65 | 4858000 |
| 2025-03-10 05:30:00 | 484.45 | 492.5 | 480.95 | 482.55 | 5608750 |
| 2025-03-07 05:30:00 | 489.0 | 491.1 | 480.75 | 489.1 | 4551750 |
| 2025-03-06 05:30:00 | 483.85 | 495.75 | 479.15 | 492.1 | 7427000 |
| 2025-03-05 05:30:00 | 482.85 | 487.55 | 472.95 | 478.25 | 9351125 |
| 2025-03-04 05:30:00 | 455.5 | 481.3 | 450.15 | 478.2 | 11332125 |
| 2025-03-03 05:30:00 | 438.1 | 461.95 | 422.2 | 458.45 | 12526500 |
| 2025-02-28 05:30:00 | 449.0 | 459.55 | 432.0 | 438.1 | 13314875 |
| 2025-02-27 05:30:00 | 480.0 | 480.0 | 443.0 | 451.15 | 21192500 |
| 2025-02-25 05:30:00 | 496.0 | 496.0 | 475.55 | 477.05 | 10130750 |
| 2025-02-24 05:30:00 | 472.05 | 501.3 | 469.5 | 499.8 | 13329750 |
| 2025-02-21 05:30:00 | 470.6 | 481.55 | 461.15 | 478.25 | 8872500 |
| 2025-02-20 05:30:00 | 475.15 | 475.6 | 465.3 | 470.25 | 4260375 |
| 2025-02-19 05:30:00 | 465.25 | 481.85 | 455.95 | 476.7 | 6178375 |
| 2025-02-18 05:30:00 | 477.25 | 484.05 | 467.6 | 470.25 | 4431875 |
| 2025-02-17 05:30:00 | 486.4 | 488.0 | 472.25 | 476.65 | 7017500 |
| 2025-02-14 05:30:00 | 513.5 | 517.85 | 486.6 | 490.05 | 6255375 |
| 2025-02-13 05:30:00 | 535.75 | 538.0 | 511.75 | 514.45 | 5203625 |
| 2025-02-12 05:30:00 | 526.85 | 539.0 | 519.05 | 536.2 | 4813375 |
| 2025-02-11 05:30:00 | 553.0 | 556.95 | 513.05 | 522.5 | 6580000 |
| 2025-02-10 05:30:00 | 554.1 | 561.95 | 534.35 | 551.1 | 13988625 |