VARUN BEVERAGES LIMITED (vbl)
FMCG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 522.6 | 523.15 | 522.5 | 522.8 | 24500 |
| 2025-04-25 15:28:00 | 522.55 | 522.9 | 522.45 | 522.45 | 19250 |
| 2025-04-25 15:27:00 | 522.85 | 522.9 | 522.4 | 522.5 | 23625 |
| 2025-04-25 15:26:00 | 523.2 | 523.25 | 522.4 | 522.75 | 47250 |
| 2025-04-25 15:25:00 | 523.6 | 523.6 | 523.1 | 523.2 | 49000 |
| 2025-04-25 15:24:00 | 523.65 | 523.8 | 523.6 | 523.6 | 19250 |
| 2025-04-25 15:23:00 | 524.45 | 524.45 | 524.15 | 524.2 | 8750 |
| 2025-04-25 15:22:00 | 524.45 | 524.8 | 524.25 | 524.45 | 30625 |
| 2025-04-25 15:21:00 | 524.5 | 524.5 | 524.45 | 524.45 | 19250 |
| 2025-04-25 15:20:00 | 524.8 | 524.8 | 524.6 | 524.6 | 7875 |
| 2025-04-25 15:19:00 | 524.9 | 524.95 | 524.8 | 524.8 | 13125 |
| 2025-04-25 15:18:00 | 524.9 | 524.9 | 524.85 | 524.9 | 19250 |
| 2025-04-25 15:17:00 | 524.9 | 524.9 | 524.9 | 524.9 | 10500 |
| 2025-04-25 15:16:00 | 524.9 | 524.9 | 524.9 | 524.9 | 12250 |
| 2025-04-25 15:15:00 | 525.05 | 525.15 | 524.85 | 524.9 | 12250 |
| 2025-04-25 15:14:00 | 524.95 | 525.1 | 524.75 | 525.05 | 13125 |
| 2025-04-25 15:13:00 | 524.8 | 525.0 | 524.7 | 524.85 | 9625 |
| 2025-04-25 15:12:00 | 525.3 | 525.3 | 524.8 | 524.8 | 16625 |
| 2025-04-25 15:11:00 | 525.15 | 525.3 | 525.15 | 525.3 | 15750 |
| 2025-04-25 15:10:00 | 525.05 | 525.25 | 525.05 | 525.15 | 9625 |
| 2025-04-25 15:09:00 | 524.85 | 525.5 | 524.75 | 525.05 | 21875 |
| 2025-04-25 15:08:00 | 525.05 | 525.05 | 524.85 | 524.85 | 7875 |
| 2025-04-25 15:07:00 | 525.25 | 525.25 | 525.05 | 525.05 | 5250 |
| 2025-04-25 15:06:00 | 525.35 | 525.4 | 525.05 | 525.25 | 15750 |
| 2025-04-25 15:05:00 | 525.05 | 525.35 | 525.05 | 525.35 | 21875 |
| 2025-04-25 15:04:00 | 525.1 | 525.1 | 525.05 | 525.05 | 12250 |
| 2025-04-25 15:03:00 | 525.05 | 525.3 | 525.05 | 525.1 | 12250 |
| 2025-04-25 15:02:00 | 525.25 | 525.25 | 525.0 | 525.2 | 5250 |
| 2025-04-25 15:01:00 | 525.1 | 525.25 | 525.0 | 525.25 | 6125 |
| 2025-04-25 15:00:00 | 525.5 | 525.65 | 525.2 | 525.2 | 11375 |
| 2025-04-25 14:59:00 | 524.85 | 525.4 | 524.85 | 525.4 | 4375 |
| 2025-04-25 14:58:00 | 525.2 | 525.6 | 524.85 | 524.85 | 7000 |
| 2025-04-25 14:57:00 | 525.4 | 525.4 | 525.0 | 525.2 | 4375 |
| 2025-04-25 14:56:00 | 525.7 | 525.7 | 525.4 | 525.4 | 10500 |
| 2025-04-25 14:55:00 | 525.75 | 525.75 | 525.55 | 525.6 | 7875 |
| 2025-04-25 14:54:00 | 525.65 | 526.15 | 525.65 | 525.75 | 17500 |
| 2025-04-25 14:53:00 | 525.4 | 525.75 | 525.4 | 525.65 | 13125 |
| 2025-04-25 14:52:00 | 525.15 | 525.5 | 525.15 | 525.4 | 7000 |
| 2025-04-25 14:51:00 | 525.5 | 525.7 | 525.05 | 525.05 | 11375 |
| 2025-04-25 14:50:00 | 525.6 | 525.75 | 525.35 | 525.5 | 18375 |
| 2025-04-25 14:49:00 | 525.15 | 525.55 | 525.1 | 525.55 | 4375 |
| 2025-04-25 14:48:00 | 525.15 | 525.3 | 525.1 | 525.15 | 7875 |
| 2025-04-25 14:47:00 | 525.0 | 525.1 | 524.8 | 525.05 | 9625 |
| 2025-04-25 14:46:00 | 524.95 | 525.0 | 524.95 | 525.0 | 7875 |
| 2025-04-25 14:45:00 | 524.8 | 524.95 | 524.8 | 524.95 | 1750 |
| 2025-04-25 14:44:00 | 524.75 | 524.9 | 524.75 | 524.8 | 4375 |
| 2025-04-25 14:43:00 | 524.85 | 525.2 | 524.75 | 524.75 | 12250 |
| 2025-04-25 14:42:00 | 525.4 | 525.4 | 524.85 | 524.85 | 4375 |
| 2025-04-25 14:41:00 | 525.15 | 525.8 | 524.85 | 525.8 | 19250 |
| 2025-04-25 14:40:00 | 525.15 | 525.2 | 525.15 | 525.15 | 7000 |
| 2025-04-25 14:39:00 | 524.65 | 525.25 | 524.6 | 525.25 | 28875 |
| 2025-04-25 14:38:00 | 524.35 | 524.65 | 524.35 | 524.65 | 7000 |
| 2025-04-25 14:37:00 | 524.15 | 524.45 | 524.15 | 524.45 | 3500 |
| 2025-04-25 14:36:00 | 523.6 | 524.15 | 523.6 | 524.15 | 6125 |
| 2025-04-25 14:35:00 | 523.45 | 523.8 | 523.45 | 523.6 | 9625 |
| 2025-04-25 14:34:00 | 523.7 | 523.7 | 523.3 | 523.3 | 14000 |
| 2025-04-25 14:33:00 | 523.3 | 523.7 | 523.3 | 523.7 | 14875 |
| 2025-04-25 14:32:00 | 523.85 | 524.05 | 523.65 | 523.7 | 10500 |
| 2025-04-25 14:31:00 | 523.8 | 523.9 | 523.8 | 523.85 | 8750 |
| 2025-04-25 14:30:00 | 524.3 | 524.3 | 524.05 | 524.05 | 4375 |
| 2025-04-25 14:29:00 | 523.85 | 524.5 | 523.85 | 524.15 | 22750 |
| 2025-04-25 14:28:00 | 524.75 | 524.75 | 523.85 | 523.85 | 19250 |
| 2025-04-25 14:27:00 | 524.8 | 524.8 | 524.75 | 524.75 | 6125 |
| 2025-04-25 14:26:00 | 524.95 | 524.95 | 524.8 | 524.8 | 2625 |
| 2025-04-25 14:25:00 | 525.35 | 525.35 | 524.95 | 524.95 | 7875 |
| 2025-04-25 14:24:00 | 525.25 | 525.35 | 525.05 | 525.35 | 7875 |
| 2025-04-25 14:23:00 | 525.6 | 525.65 | 525.25 | 525.25 | 6125 |
| 2025-04-25 14:22:00 | 525.9 | 525.9 | 525.55 | 525.6 | 5250 |
| 2025-04-25 14:21:00 | 525.85 | 526.35 | 525.8 | 525.85 | 14875 |
| 2025-04-25 14:20:00 | 526.4 | 526.4 | 525.85 | 525.85 | 5250 |
| 2025-04-25 14:19:00 | 525.7 | 526.4 | 525.7 | 526.4 | 7000 |
| 2025-04-25 14:18:00 | 525.6 | 525.7 | 525.6 | 525.7 | 4375 |
| 2025-04-25 14:17:00 | 525.35 | 525.5 | 525.35 | 525.5 | 875 |
| 2025-04-25 14:16:00 | 524.5 | 525.35 | 524.5 | 525.35 | 2625 |
| 2025-04-25 14:15:00 | 524.05 | 524.5 | 524.05 | 524.5 | 875 |
| 2025-04-25 14:14:00 | 524.3 | 524.45 | 524.0 | 524.05 | 8750 |
| 2025-04-25 14:13:00 | 523.75 | 524.2 | 523.75 | 524.2 | 10500 |
| 2025-04-25 14:12:00 | 525.25 | 525.25 | 523.7 | 523.75 | 40250 |
| 2025-04-25 14:11:00 | 525.4 | 525.4 | 525.25 | 525.25 | 4375 |
| 2025-04-25 14:10:00 | 525.75 | 525.75 | 525.45 | 525.45 | 5250 |
| 2025-04-25 14:09:00 | 526.8 | 526.8 | 525.45 | 525.65 | 15750 |
| 2025-04-25 14:08:00 | 526.9 | 526.9 | 526.0 | 526.35 | 14000 |
| 2025-04-25 14:07:00 | 527.0 | 527.0 | 526.25 | 526.55 | 12250 |
| 2025-04-25 14:06:00 | 526.45 | 526.9 | 526.45 | 526.8 | 13125 |
| 2025-04-25 14:05:00 | 526.85 | 526.85 | 526.45 | 526.45 | 6125 |
| 2025-04-25 14:04:00 | 526.75 | 526.75 | 526.6 | 526.6 | 4375 |
| 2025-04-25 14:03:00 | 527.0 | 527.0 | 526.75 | 526.75 | 12250 |
| 2025-04-25 14:02:00 | 526.8 | 527.0 | 526.8 | 527.0 | 5250 |
| 2025-04-25 14:01:00 | 526.35 | 526.8 | 526.35 | 526.8 | 12250 |
| 2025-04-25 14:00:00 | 526.15 | 526.45 | 526.15 | 526.35 | 10500 |
| 2025-04-25 13:59:00 | 526.35 | 526.35 | 526.05 | 526.15 | 5250 |
| 2025-04-25 13:58:00 | 526.05 | 526.35 | 526.05 | 526.35 | 7000 |
| 2025-04-25 13:57:00 | 525.4 | 526.25 | 525.4 | 526.05 | 18375 |
| 2025-04-25 13:56:00 | 525.3 | 525.4 | 525.25 | 525.4 | 7875 |
| 2025-04-25 13:55:00 | 525.55 | 525.55 | 525.3 | 525.3 | 7000 |
| 2025-04-25 13:54:00 | 525.25 | 525.6 | 525.25 | 525.55 | 12250 |
| 2025-04-25 13:53:00 | 525.15 | 525.25 | 525.1 | 525.25 | 7000 |
| 2025-04-25 13:52:00 | 525.25 | 525.25 | 525.0 | 525.0 | 14000 |
| 2025-04-25 13:51:00 | 525.8 | 525.8 | 525.8 | 525.8 | 0 |
| 2025-04-25 13:50:00 | 525.55 | 525.9 | 525.4 | 525.8 | 14875 |