VARUN BEVERAGES LIMITED (vbl)
FMCG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 460.5 | 460.65 | 460.5 | 460.5 | 12300 |
| 2025-07-08 15:28:00 | 460.5 | 460.5 | 460.45 | 460.5 | 26650 |
| 2025-07-08 15:27:00 | 460.2 | 460.5 | 460.2 | 460.5 | 11275 |
| 2025-07-08 15:26:00 | 460.5 | 460.5 | 460.45 | 460.45 | 10250 |
| 2025-07-08 15:25:00 | 460.15 | 460.55 | 460.15 | 460.55 | 28700 |
| 2025-07-08 15:24:00 | 460.25 | 460.3 | 460.15 | 460.3 | 21525 |
| 2025-07-08 15:23:00 | 460.55 | 460.55 | 460.2 | 460.25 | 37925 |
| 2025-07-08 15:22:00 | 460.35 | 460.35 | 460.3 | 460.3 | 9225 |
| 2025-07-08 15:21:00 | 460.4 | 460.65 | 460.35 | 460.35 | 31775 |
| 2025-07-08 15:20:00 | 460.55 | 460.55 | 460.5 | 460.5 | 25625 |
| 2025-07-08 15:19:00 | 460.7 | 460.7 | 460.6 | 460.6 | 10250 |
| 2025-07-08 15:18:00 | 460.85 | 460.85 | 460.65 | 460.7 | 26650 |
| 2025-07-08 15:17:00 | 460.4 | 460.45 | 460.4 | 460.45 | 8200 |
| 2025-07-08 15:16:00 | 460.5 | 460.5 | 460.5 | 460.5 | 5125 |
| 2025-07-08 15:15:00 | 460.25 | 460.35 | 460.25 | 460.35 | 11275 |
| 2025-07-08 15:14:00 | 460.55 | 460.55 | 460.4 | 460.4 | 17425 |
| 2025-07-08 15:13:00 | 460.65 | 460.85 | 460.55 | 460.55 | 11275 |
| 2025-07-08 15:12:00 | 460.9 | 461.0 | 460.65 | 460.85 | 11275 |
| 2025-07-08 15:11:00 | 460.75 | 461.0 | 460.75 | 461.0 | 14350 |
| 2025-07-08 15:10:00 | 460.55 | 460.9 | 460.55 | 460.75 | 15375 |
| 2025-07-08 15:09:00 | 460.15 | 460.9 | 460.0 | 460.55 | 25625 |
| 2025-07-08 15:08:00 | 459.8 | 460.15 | 459.8 | 460.15 | 36900 |
| 2025-07-08 15:07:00 | 459.1 | 459.5 | 459.1 | 459.5 | 20500 |
| 2025-07-08 15:06:00 | 459.4 | 459.4 | 459.3 | 459.4 | 20500 |
| 2025-07-08 15:05:00 | 459.4 | 459.65 | 459.4 | 459.6 | 14350 |
| 2025-07-08 15:04:00 | 459.4 | 459.4 | 459.35 | 459.35 | 7175 |
| 2025-07-08 15:03:00 | 459.7 | 459.7 | 459.25 | 459.5 | 14350 |
| 2025-07-08 15:02:00 | 459.8 | 459.8 | 459.5 | 459.65 | 31775 |
| 2025-07-08 15:01:00 | 460.0 | 460.1 | 460.0 | 460.1 | 19475 |
| 2025-07-08 15:00:00 | 459.4 | 459.4 | 459.3 | 459.4 | 9225 |
| 2025-07-08 14:59:00 | 459.7 | 459.7 | 459.4 | 459.4 | 8200 |
| 2025-07-08 14:58:00 | 459.75 | 459.85 | 459.6 | 459.6 | 7175 |
| 2025-07-08 14:57:00 | 459.95 | 459.95 | 459.75 | 459.85 | 4100 |
| 2025-07-08 14:56:00 | 460.2 | 460.2 | 460.2 | 460.2 | 0 |
| 2025-07-08 14:55:00 | 460.0 | 460.25 | 460.0 | 460.2 | 9225 |
| 2025-07-08 14:54:00 | 460.1 | 460.1 | 460.0 | 460.0 | 10250 |
| 2025-07-08 14:53:00 | 459.95 | 460.3 | 459.95 | 460.3 | 17425 |
| 2025-07-08 14:52:00 | 459.75 | 459.95 | 459.75 | 459.95 | 9225 |
| 2025-07-08 14:51:00 | 459.7 | 459.75 | 459.65 | 459.75 | 8200 |
| 2025-07-08 14:50:00 | 459.75 | 459.95 | 459.75 | 459.75 | 6150 |
| 2025-07-08 14:49:00 | 459.7 | 459.75 | 459.7 | 459.75 | 5125 |
| 2025-07-08 14:48:00 | 459.65 | 459.65 | 459.65 | 459.65 | 1025 |
| 2025-07-08 14:47:00 | 459.6 | 459.7 | 459.6 | 459.7 | 4100 |
| 2025-07-08 14:46:00 | 459.7 | 459.7 | 459.55 | 459.6 | 3075 |
| 2025-07-08 14:45:00 | 459.4 | 459.7 | 459.35 | 459.7 | 14350 |
| 2025-07-08 14:44:00 | 459.45 | 459.55 | 459.4 | 459.5 | 6150 |
| 2025-07-08 14:43:00 | 459.65 | 459.65 | 459.45 | 459.5 | 6150 |
| 2025-07-08 14:42:00 | 459.7 | 459.75 | 459.65 | 459.75 | 19475 |
| 2025-07-08 14:41:00 | 459.4 | 459.6 | 459.4 | 459.6 | 6150 |
| 2025-07-08 14:40:00 | 459.45 | 459.45 | 459.3 | 459.4 | 7175 |
| 2025-07-08 14:39:00 | 459.45 | 459.45 | 459.45 | 459.45 | 0 |
| 2025-07-08 14:38:00 | 459.45 | 459.45 | 459.45 | 459.45 | 2050 |
| 2025-07-08 14:37:00 | 459.45 | 459.45 | 459.3 | 459.45 | 8200 |
| 2025-07-08 14:36:00 | 459.6 | 459.6 | 459.4 | 459.4 | 8200 |
| 2025-07-08 14:35:00 | 459.85 | 459.85 | 459.7 | 459.7 | 4100 |
| 2025-07-08 14:34:00 | 459.85 | 459.85 | 459.75 | 459.75 | 5125 |
| 2025-07-08 14:33:00 | 459.85 | 459.85 | 459.85 | 459.85 | 1025 |
| 2025-07-08 14:32:00 | 459.6 | 459.85 | 459.6 | 459.85 | 8200 |
| 2025-07-08 14:31:00 | 459.6 | 459.6 | 459.6 | 459.6 | 3075 |
| 2025-07-08 14:30:00 | 459.85 | 459.85 | 459.65 | 459.65 | 5125 |
| 2025-07-08 14:29:00 | 459.8 | 459.9 | 459.8 | 459.8 | 6150 |
| 2025-07-08 14:28:00 | 459.9 | 459.9 | 459.8 | 459.8 | 11275 |
| 2025-07-08 14:27:00 | 459.8 | 459.95 | 459.8 | 459.85 | 6150 |
| 2025-07-08 14:26:00 | 459.7 | 459.7 | 459.7 | 459.7 | 0 |
| 2025-07-08 14:25:00 | 459.65 | 459.7 | 459.65 | 459.7 | 4100 |
| 2025-07-08 14:24:00 | 459.85 | 459.85 | 459.65 | 459.65 | 2050 |
| 2025-07-08 14:23:00 | 459.85 | 459.9 | 459.75 | 459.9 | 6150 |
| 2025-07-08 14:22:00 | 459.75 | 459.85 | 459.75 | 459.85 | 3075 |
| 2025-07-08 14:21:00 | 459.8 | 459.8 | 459.75 | 459.75 | 3075 |
| 2025-07-08 14:20:00 | 459.75 | 459.95 | 459.75 | 459.95 | 4100 |
| 2025-07-08 14:19:00 | 459.95 | 459.95 | 459.75 | 459.75 | 5125 |
| 2025-07-08 14:18:00 | 460.0 | 460.05 | 459.95 | 460.0 | 9225 |
| 2025-07-08 14:17:00 | 459.75 | 460.0 | 459.75 | 460.0 | 3075 |
| 2025-07-08 14:16:00 | 459.95 | 459.95 | 459.95 | 459.95 | 1025 |
| 2025-07-08 14:15:00 | 459.6 | 460.05 | 459.6 | 459.95 | 31775 |
| 2025-07-08 14:14:00 | 459.7 | 459.7 | 459.6 | 459.6 | 12300 |
| 2025-07-08 14:13:00 | 459.9 | 459.9 | 459.9 | 459.9 | 2050 |
| 2025-07-08 14:12:00 | 459.85 | 459.9 | 459.85 | 459.9 | 5125 |
| 2025-07-08 14:11:00 | 460.15 | 460.15 | 459.8 | 459.8 | 10250 |
| 2025-07-08 14:10:00 | 460.2 | 460.3 | 460.2 | 460.3 | 7175 |
| 2025-07-08 14:09:00 | 460.2 | 460.2 | 460.2 | 460.2 | 1025 |
| 2025-07-08 14:08:00 | 460.25 | 460.25 | 460.1 | 460.1 | 3075 |
| 2025-07-08 14:07:00 | 460.25 | 460.25 | 460.1 | 460.25 | 6150 |
| 2025-07-08 14:06:00 | 460.25 | 460.25 | 460.25 | 460.25 | 0 |
| 2025-07-08 14:05:00 | 460.25 | 460.25 | 460.25 | 460.25 | 2050 |
| 2025-07-08 14:04:00 | 460.2 | 460.25 | 460.2 | 460.25 | 2050 |
| 2025-07-08 14:03:00 | 460.25 | 460.25 | 460.25 | 460.25 | 1025 |
| 2025-07-08 14:02:00 | 460.3 | 460.3 | 460.25 | 460.25 | 2050 |
| 2025-07-08 14:01:00 | 460.4 | 460.4 | 460.4 | 460.4 | 1025 |
| 2025-07-08 14:00:00 | 460.0 | 460.4 | 460.0 | 460.4 | 10250 |
| 2025-07-08 13:59:00 | 460.1 | 460.1 | 460.0 | 460.0 | 2050 |
| 2025-07-08 13:58:00 | 460.1 | 460.1 | 460.0 | 460.0 | 2050 |
| 2025-07-08 13:57:00 | 459.9 | 460.05 | 459.9 | 460.05 | 11275 |
| 2025-07-08 13:56:00 | 459.95 | 459.95 | 459.95 | 459.95 | 1025 |
| 2025-07-08 13:55:00 | 459.85 | 459.95 | 459.85 | 459.95 | 3075 |
| 2025-07-08 13:54:00 | 460.1 | 460.1 | 460.0 | 460.0 | 6150 |
| 2025-07-08 13:53:00 | 460.4 | 460.4 | 460.3 | 460.3 | 11275 |
| 2025-07-08 13:52:00 | 460.4 | 460.5 | 460.4 | 460.5 | 2050 |
| 2025-07-08 13:51:00 | 460.45 | 460.5 | 460.4 | 460.5 | 12300 |
| 2025-07-08 13:50:00 | 460.6 | 460.7 | 460.5 | 460.5 | 5125 |