NSE - Delayed Quote INR
Varun Beverages Limited (VBL.NS)
512.10
-2.20
(-0.43%)
At close: 3:30:03 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 7, 2025 | 506.00 | 517.25 | 503.75 | 512.10 | 512.10 | 7,506,872 |
| May 7, 2025 | 0.5 Dividend | |||||
| May 6, 2025 | 540.00 | 543.70 | 510.50 | 514.30 | 513.80 | 7,404,521 |
| May 5, 2025 | 533.10 | 541.30 | 530.00 | 538.75 | 538.23 | 8,452,993 |
| May 2, 2025 | 526.85 | 527.30 | 514.00 | 521.85 | 521.34 | 8,743,052 |
| Apr 30, 2025 | 529.00 | 537.00 | 507.10 | 522.35 | 521.84 | 22,672,997 |
| Apr 29, 2025 | 535.00 | 539.00 | 523.45 | 529.15 | 528.64 | 5,188,740 |
| Apr 28, 2025 | 520.00 | 540.45 | 520.00 | 533.20 | 532.68 | 5,207,203 |
| Apr 25, 2025 | 534.10 | 537.60 | 516.10 | 521.95 | 521.44 | 8,422,092 |
| Apr 24, 2025 | 550.85 | 553.20 | 531.00 | 532.35 | 531.83 | 8,356,371 |
| Apr 23, 2025 | 552.00 | 557.80 | 545.10 | 549.15 | 548.62 | 5,172,584 |
| Apr 22, 2025 | 549.50 | 557.40 | 548.00 | 549.45 | 548.92 | 4,384,225 |
| Apr 21, 2025 | 562.00 | 562.00 | 543.30 | 546.80 | 546.27 | 5,680,586 |
| Apr 17, 2025 | 550.00 | 568.50 | 549.25 | 556.75 | 556.21 | 8,481,820 |
| Apr 16, 2025 | 550.60 | 553.80 | 543.55 | 549.20 | 548.67 | 3,702,521 |
| Apr 15, 2025 | 556.00 | 556.00 | 544.05 | 550.60 | 550.06 | 5,151,065 |
| Apr 11, 2025 | 540.20 | 547.00 | 535.35 | 545.75 | 545.22 | 5,318,824 |
| Apr 9, 2025 | 545.95 | 549.65 | 537.15 | 540.20 | 539.67 | 4,722,939 |
| Apr 8, 2025 | 530.00 | 541.90 | 529.10 | 540.40 | 539.87 | 3,768,369 |
| Apr 7, 2025 | 485.00 | 524.00 | 482.35 | 519.60 | 519.09 | 6,892,589 |
| Apr 4, 2025 | 0.5 Dividend | |||||
| Apr 4, 2025 | 544.00 | 545.00 | 530.65 | 535.45 | 534.93 | 3,148,688 |
| Apr 3, 2025 | 544.95 | 552.50 | 538.10 | 544.50 | 543.47 | 4,789,352 |
| Apr 2, 2025 | 540.00 | 548.00 | 535.45 | 546.90 | 545.87 | 3,535,699 |
| Apr 1, 2025 | 550.00 | 550.00 | 529.15 | 538.75 | 537.73 | 5,144,301 |
| Mar 28, 2025 | 537.80 | 544.75 | 536.75 | 539.65 | 538.63 | 5,075,723 |
| Mar 27, 2025 | 527.00 | 540.00 | 515.00 | 536.30 | 535.29 | 7,748,386 |
| Mar 26, 2025 | 521.00 | 535.50 | 516.55 | 527.90 | 526.90 | 6,576,567 |
| Mar 25, 2025 | 534.50 | 535.00 | 511.65 | 517.15 | 516.17 | 6,675,687 |
| Mar 24, 2025 | 545.00 | 547.75 | 529.65 | 531.10 | 530.10 | 5,386,711 |
| Mar 21, 2025 | 547.00 | 552.00 | 533.00 | 537.95 | 536.93 | 10,054,240 |
| Mar 20, 2025 | 546.20 | 558.60 | 540.05 | 548.75 | 547.71 | 12,121,424 |
| Mar 19, 2025 | 533.85 | 548.05 | 530.05 | 540.90 | 539.88 | 9,383,855 |
| Mar 18, 2025 | 507.25 | 507.25 | 507.25 | 507.25 | 506.29 | - |
| Mar 17, 2025 | 492.60 | 509.85 | 491.55 | 507.25 | 506.29 | 10,136,334 |
| Mar 13, 2025 | 484.00 | 497.50 | 480.85 | 488.15 | 487.23 | 7,798,554 |
| Mar 12, 2025 | 487.50 | 490.35 | 475.90 | 478.35 | 477.45 | 9,109,922 |
| Mar 11, 2025 | 477.80 | 487.60 | 470.50 | 485.20 | 484.28 | 5,774,624 |
| Mar 10, 2025 | 487.80 | 492.35 | 480.00 | 481.90 | 480.99 | 11,965,662 |
| Mar 7, 2025 | 490.00 | 490.65 | 479.00 | 487.75 | 486.83 | 10,433,984 |
| Mar 6, 2025 | 482.50 | 494.95 | 477.85 | 491.35 | 490.42 | 12,690,927 |
| Mar 5, 2025 | 480.20 | 486.20 | 471.40 | 476.00 | 475.10 | 14,097,135 |
| Mar 4, 2025 | 456.95 | 480.30 | 448.00 | 477.30 | 476.40 | 16,010,754 |
| Mar 3, 2025 | 436.00 | 461.05 | 419.55 | 456.95 | 456.09 | 27,472,740 |
| Feb 28, 2025 | 448.00 | 456.60 | 429.65 | 436.05 | 435.23 | 48,247,867 |
| Feb 27, 2025 | 475.50 | 476.50 | 439.90 | 448.30 | 447.45 | 19,975,636 |
| Feb 25, 2025 | 497.90 | 497.90 | 475.10 | 476.50 | 475.60 | 10,593,112 |
| Feb 24, 2025 | 472.00 | 501.75 | 468.75 | 499.95 | 499.01 | 15,905,230 |
| Feb 21, 2025 | 470.55 | 480.80 | 461.10 | 477.65 | 476.75 | 12,871,051 |
| Feb 20, 2025 | 472.40 | 474.75 | 463.75 | 468.40 | 467.51 | 11,542,401 |
| Feb 19, 2025 | 461.05 | 480.40 | 454.10 | 475.90 | 475.00 | 10,307,513 |
| Feb 18, 2025 | 476.00 | 483.00 | 465.65 | 469.10 | 468.21 | 8,968,551 |
| Feb 17, 2025 | 488.75 | 489.40 | 470.05 | 474.55 | 473.65 | 12,706,214 |
| Feb 14, 2025 | 513.75 | 517.00 | 485.00 | 488.55 | 487.63 | 14,027,216 |
| Feb 13, 2025 | 535.20 | 538.15 | 511.20 | 513.40 | 512.43 | 9,467,636 |
| Feb 12, 2025 | 525.00 | 536.80 | 517.10 | 534.50 | 533.49 | 8,581,416 |
| Feb 11, 2025 | 555.00 | 556.00 | 511.15 | 520.35 | 519.37 | 12,273,792 |
| Feb 10, 2025 | 558.40 | 561.10 | 532.70 | 548.45 | 547.41 | 14,670,575 |
| Feb 7, 2025 | 568.60 | 570.00 | 548.55 | 553.70 | 552.65 | 6,361,141 |
| Feb 6, 2025 | 585.00 | 585.85 | 565.50 | 568.60 | 567.53 | 3,085,740 |
| Feb 5, 2025 | 589.15 | 592.95 | 581.65 | 583.65 | 582.55 | 2,146,717 |
| Feb 4, 2025 | 583.65 | 589.30 | 577.50 | 586.55 | 585.44 | 4,407,907 |
| Feb 3, 2025 | 560.00 | 585.65 | 548.70 | 582.50 | 581.40 | 6,595,246 |
| Feb 1, 2025 | 539.05 | 582.90 | 539.05 | 561.40 | 560.34 | 6,432,166 |
| Jan 31, 2025 | 544.00 | 544.00 | 536.00 | 536.75 | 535.74 | 3,544,551 |
| Jan 30, 2025 | 544.90 | 547.80 | 538.25 | 540.60 | 539.58 | 2,914,821 |
| Jan 29, 2025 | 540.00 | 545.50 | 537.05 | 541.55 | 540.53 | 2,099,560 |
| Jan 28, 2025 | 525.20 | 542.00 | 516.95 | 539.35 | 538.33 | 6,377,272 |
| Jan 27, 2025 | 538.90 | 538.90 | 522.35 | 525.20 | 524.21 | 3,331,754 |
| Jan 24, 2025 | 539.00 | 548.70 | 536.90 | 541.70 | 540.68 | 3,064,139 |
| Jan 23, 2025 | 530.00 | 546.00 | 520.00 | 540.40 | 539.38 | 8,855,673 |
| Jan 22, 2025 | 543.45 | 546.80 | 524.75 | 534.60 | 533.59 | 4,481,872 |
| Jan 21, 2025 | 562.05 | 563.00 | 539.25 | 541.50 | 540.48 | 7,011,598 |
| Jan 20, 2025 | 557.00 | 557.00 | 544.35 | 552.90 | 551.86 | 5,206,204 |
| Jan 17, 2025 | 578.00 | 578.00 | 545.55 | 556.35 | 555.30 | 9,710,175 |
| Jan 16, 2025 | 568.95 | 580.60 | 565.10 | 574.70 | 573.61 | 5,203,997 |
| Jan 15, 2025 | 574.90 | 575.40 | 558.95 | 560.50 | 559.44 | 4,952,149 |
| Jan 14, 2025 | 575.00 | 579.85 | 556.85 | 566.30 | 565.23 | 7,824,105 |
| Jan 13, 2025 | 585.00 | 591.35 | 571.25 | 574.75 | 573.66 | 3,860,607 |
| Jan 10, 2025 | 600.00 | 602.75 | 590.40 | 596.55 | 595.42 | 3,654,621 |
| Jan 9, 2025 | 608.50 | 608.75 | 599.85 | 605.45 | 604.31 | 3,645,958 |
| Jan 8, 2025 | 621.50 | 626.35 | 603.45 | 606.95 | 605.80 | 5,003,681 |
| Jan 7, 2025 | 630.65 | 636.90 | 615.05 | 618.20 | 617.03 | 3,524,547 |
| Jan 6, 2025 | 645.00 | 645.95 | 625.35 | 630.70 | 629.51 | 4,395,831 |
| Jan 3, 2025 | 654.00 | 654.00 | 640.80 | 652.20 | 650.97 | 3,615,541 |
| Jan 2, 2025 | 654.00 | 663.60 | 644.35 | 648.70 | 647.47 | 5,382,698 |
| Jan 1, 2025 | 638.50 | 653.65 | 637.50 | 650.85 | 649.62 | 2,625,048 |
| Dec 31, 2024 | 637.90 | 643.25 | 631.90 | 638.50 | 637.29 | 3,444,309 |
| Dec 30, 2024 | 621.15 | 662.00 | 621.00 | 643.45 | 642.23 | 17,624,561 |
| Dec 27, 2024 | 621.00 | 629.00 | 620.65 | 624.30 | 623.12 | 1,852,119 |
| Dec 26, 2024 | 625.00 | 628.25 | 621.95 | 624.10 | 622.92 | 1,499,003 |
| Dec 24, 2024 | 626.00 | 629.50 | 620.00 | 627.30 | 626.11 | 2,492,843 |
| Dec 23, 2024 | 621.30 | 629.90 | 620.05 | 626.55 | 625.37 | 3,593,389 |
| Dec 20, 2024 | 628.00 | 633.00 | 609.15 | 612.55 | 611.39 | 4,016,697 |
| Dec 19, 2024 | 619.00 | 633.95 | 615.80 | 628.00 | 626.81 | 3,412,324 |
| Dec 18, 2024 | 647.00 | 647.00 | 623.45 | 633.45 | 632.25 | 8,210,090 |
| Dec 17, 2024 | 645.40 | 657.20 | 643.50 | 647.85 | 646.63 | 6,455,231 |
| Dec 16, 2024 | 648.95 | 653.70 | 642.50 | 645.40 | 644.18 | 4,944,360 |
| Dec 13, 2024 | 645.05 | 649.80 | 636.00 | 645.65 | 644.43 | 3,853,671 |
| Dec 12, 2024 | 642.00 | 649.00 | 635.50 | 646.25 | 645.03 | 5,018,381 |
| Dec 11, 2024 | 645.75 | 648.10 | 642.20 | 643.95 | 642.73 | 1,943,407 |
| Dec 10, 2024 | 645.00 | 653.00 | 641.50 | 645.35 | 644.13 | 6,504,136 |
| Dec 9, 2024 | 644.00 | 650.00 | 639.20 | 641.60 | 640.39 | 6,600,185 |
| Dec 6, 2024 | 631.00 | 645.00 | 626.20 | 644.05 | 642.83 | 5,645,687 |
| Dec 5, 2024 | 619.00 | 640.00 | 615.50 | 633.50 | 632.30 | 7,101,348 |
| Dec 4, 2024 | 626.00 | 630.00 | 613.15 | 618.90 | 617.73 | 6,578,102 |
| Dec 3, 2024 | 600.00 | 628.70 | 598.80 | 621.10 | 619.93 | 12,550,494 |
| Dec 2, 2024 | 625.00 | 644.00 | 622.25 | 632.25 | 631.06 | 8,977,574 |
| Nov 29, 2024 | 627.00 | 629.20 | 615.30 | 621.20 | 620.03 | 5,480,591 |
| Nov 28, 2024 | 612.90 | 638.60 | 605.15 | 630.70 | 629.51 | 6,829,753 |
| Nov 27, 2024 | 620.00 | 620.00 | 608.00 | 613.00 | 611.84 | 1,855,103 |
| Nov 26, 2024 | 607.25 | 620.60 | 606.95 | 614.25 | 613.09 | 5,018,604 |
| Nov 25, 2024 | 622.00 | 632.30 | 595.00 | 601.10 | 599.96 | 10,896,519 |
| Nov 22, 2024 | 626.00 | 627.15 | 612.65 | 616.40 | 615.24 | 8,080,741 |
| Nov 21, 2024 | 630.00 | 630.00 | 610.00 | 626.75 | 625.57 | 5,734,432 |
| Nov 19, 2024 | 616.00 | 639.60 | 614.40 | 630.35 | 629.16 | 11,261,723 |
| Nov 18, 2024 | 593.00 | 617.60 | 582.85 | 609.85 | 608.70 | 8,284,043 |
| Nov 14, 2024 | 575.00 | 596.00 | 570.30 | 575.65 | 574.56 | 6,805,711 |
| Nov 13, 2024 | 591.10 | 594.95 | 565.00 | 568.10 | 567.03 | 6,817,240 |
| Nov 12, 2024 | 594.55 | 599.00 | 583.00 | 584.30 | 583.20 | 2,680,480 |
| Nov 11, 2024 | 588.00 | 607.95 | 582.25 | 590.80 | 589.68 | 2,578,471 |
| Nov 8, 2024 | 595.25 | 598.90 | 587.10 | 591.55 | 590.43 | 1,793,816 |
| Nov 7, 2024 | 602.05 | 608.50 | 592.40 | 597.25 | 596.12 | 2,893,375 |
| Nov 6, 2024 | 592.00 | 601.00 | 582.30 | 599.20 | 598.07 | 6,149,844 |
| Nov 5, 2024 | 588.00 | 593.80 | 580.45 | 586.25 | 585.14 | 5,732,587 |
| Nov 4, 2024 | 611.00 | 615.95 | 588.00 | 593.50 | 592.38 | 7,612,446 |
| Nov 1, 2024 | 600.00 | 610.00 | 600.00 | 608.50 | 607.35 | 653,210 |
| Oct 31, 2024 | 605.55 | 608.35 | 592.10 | 597.75 | 596.62 | 5,151,305 |
| Oct 30, 2024 | 592.00 | 615.45 | 592.00 | 605.55 | 604.41 | 4,378,178 |
| Oct 29, 2024 | 600.00 | 613.80 | 589.40 | 609.30 | 608.15 | 3,846,083 |
| Oct 28, 2024 | 608.25 | 615.55 | 600.45 | 603.80 | 602.66 | 2,827,494 |
| Oct 25, 2024 | 613.00 | 616.90 | 593.40 | 611.20 | 610.05 | 4,545,839 |
| Oct 24, 2024 | 629.70 | 631.20 | 604.20 | 609.30 | 608.15 | 6,518,797 |
| Oct 23, 2024 | 600.00 | 630.95 | 598.00 | 628.75 | 627.56 | 14,909,803 |
| Oct 22, 2024 | 584.20 | 598.70 | 566.70 | 594.55 | 593.43 | 11,533,313 |
| Oct 21, 2024 | 597.60 | 597.60 | 572.40 | 578.45 | 577.36 | 3,411,037 |
| Oct 18, 2024 | 594.00 | 599.40 | 578.70 | 588.75 | 587.64 | 4,908,521 |
| Oct 17, 2024 | 598.00 | 600.85 | 585.00 | 588.40 | 587.29 | 4,225,188 |
| Oct 16, 2024 | 613.00 | 613.00 | 601.50 | 608.30 | 607.15 | 3,043,963 |
| Oct 15, 2024 | 594.90 | 613.90 | 587.10 | 611.05 | 609.90 | 5,781,487 |
| Oct 14, 2024 | 596.80 | 599.60 | 583.55 | 591.65 | 590.53 | 2,952,265 |
| Oct 11, 2024 | 591.95 | 595.90 | 586.05 | 592.35 | 591.23 | 2,001,553 |
| Oct 10, 2024 | 598.95 | 601.90 | 578.00 | 588.65 | 587.54 | 5,167,165 |
| Oct 9, 2024 | 599.00 | 606.20 | 589.10 | 592.40 | 591.28 | 6,884,033 |
| Oct 8, 2024 | 540.30 | 594.95 | 536.85 | 590.00 | 588.89 | 19,393,475 |
| Oct 7, 2024 | 574.90 | 578.20 | 538.00 | 542.05 | 541.03 | 16,517,348 |
| Oct 4, 2024 | 594.95 | 600.00 | 570.50 | 578.90 | 577.81 | 11,147,666 |
| Oct 3, 2024 | 599.90 | 602.00 | 585.75 | 587.75 | 586.64 | 7,488,377 |
| Oct 1, 2024 | 608.00 | 618.00 | 605.50 | 612.25 | 611.09 | 5,050,652 |
| Sep 30, 2024 | 624.00 | 624.00 | 602.25 | 606.30 | 605.15 | 6,713,774 |
| Sep 27, 2024 | 623.00 | 625.90 | 606.00 | 608.55 | 607.40 | 6,229,241 |
| Sep 26, 2024 | 633.30 | 635.00 | 622.00 | 626.85 | 625.67 | 3,307,212 |
| Sep 25, 2024 | 650.00 | 650.00 | 629.50 | 633.30 | 632.10 | 3,749,146 |
| Sep 24, 2024 | 654.95 | 663.00 | 641.00 | 646.85 | 645.63 | 4,960,677 |
| Sep 23, 2024 | 654.45 | 657.50 | 648.55 | 654.10 | 652.86 | 2,822,389 |
| Sep 20, 2024 | 643.00 | 656.00 | 636.00 | 654.45 | 653.21 | 7,292,526 |
| Sep 19, 2024 | 641.00 | 661.45 | 631.80 | 652.15 | 650.92 | 6,235,971 |
| Sep 18, 2024 | 647.90 | 651.90 | 639.00 | 646.70 | 645.48 | 3,641,775 |
| Sep 17, 2024 | 621.05 | 652.95 | 616.70 | 649.65 | 648.42 | 8,725,231 |
| Sep 16, 2024 | 648.00 | 648.65 | 616.25 | 621.05 | 619.88 | 6,982,693 |
| Sep 13, 2024 | 650.00 | 668.00 | 645.00 | 646.65 | 645.43 | 7,145,096 |
| Sep 12, 2024 | 5:2 Stock Splits | |||||
| Sep 12, 2024 | 635.50 | 665.00 | 635.25 | 645.60 | 644.38 | 7,254,715 |
| Sep 11, 2024 | 606.00 | 635.72 | 600.44 | 627.66 | 626.47 | 10,811,830 |
| Sep 10, 2024 | 615.70 | 618.38 | 549.22 | 608.00 | 606.85 | 5,859,010 |
| Sep 9, 2024 | 600.00 | 611.74 | 595.76 | 610.34 | 609.19 | 3,885,172 |
| Sep 6, 2024 | 601.60 | 606.80 | 591.68 | 597.30 | 596.17 | 4,540,552 |
| Sep 5, 2024 | 607.20 | 613.16 | 600.62 | 602.18 | 601.04 | 5,328,972 |
| Sep 4, 2024 | 599.20 | 611.20 | 592.02 | 609.00 | 607.85 | 5,223,642 |
| Sep 3, 2024 | 616.00 | 617.60 | 598.80 | 599.94 | 598.81 | 4,775,225 |
| Sep 2, 2024 | 600.34 | 613.60 | 599.66 | 608.58 | 607.43 | 3,946,967 |
| Aug 30, 2024 | 610.72 | 614.70 | 599.62 | 600.36 | 599.23 | 5,738,305 |
| Aug 29, 2024 | 614.02 | 617.60 | 597.60 | 603.62 | 602.48 | 4,918,452 |
| Aug 28, 2024 | 625.86 | 631.18 | 609.78 | 611.20 | 610.05 | 4,504,235 |
| Aug 27, 2024 | 632.00 | 635.94 | 621.20 | 625.90 | 624.72 | 2,223,397 |
| Aug 26, 2024 | 630.00 | 633.36 | 616.00 | 630.40 | 629.21 | 3,527,255 |
| Aug 23, 2024 | 637.78 | 639.00 | 630.44 | 632.84 | 631.64 | 2,628,982 |
| Aug 22, 2024 | 626.00 | 643.78 | 621.34 | 637.68 | 636.48 | 9,226,335 |
| Aug 21, 2024 | 604.00 | 621.36 | 603.90 | 618.44 | 617.27 | 6,801,420 |
| Aug 20, 2024 | 605.88 | 605.88 | 590.44 | 596.64 | 595.51 | 4,887,227 |
| Aug 19, 2024 | 571.60 | 606.40 | 567.18 | 603.36 | 602.22 | 10,188,500 |
| Aug 16, 2024 | 571.22 | 582.00 | 565.00 | 568.74 | 567.67 | 11,513,025 |
| Aug 14, 2024 | 595.20 | 595.20 | 582.82 | 584.84 | 583.73 | 4,143,270 |
| Aug 13, 2024 | 589.60 | 600.00 | 582.04 | 595.80 | 594.67 | 4,732,935 |
| Aug 12, 2024 | 598.00 | 601.18 | 588.00 | 589.30 | 588.19 | 4,781,300 |
| Aug 9, 2024 | 604.02 | 611.00 | 600.02 | 603.44 | 602.30 | 2,980,895 |
| Aug 8, 2024 | 609.50 | 609.50 | 594.14 | 595.82 | 594.69 | 4,552,912 |
| Aug 7, 2024 | 599.60 | 614.00 | 592.40 | 607.94 | 606.79 | 5,972,500 |
| Aug 6, 2024 | 604.00 | 617.76 | 582.00 | 584.78 | 583.68 | 6,017,050 |
| Aug 5, 2024 | 615.80 | 619.80 | 600.00 | 601.90 | 600.76 | 5,637,807 |
| Aug 2, 2024 | 626.40 | 632.20 | 620.98 | 628.94 | 627.75 | 3,152,042 |
| Aug 1, 2024 | 636.42 | 637.20 | 625.22 | 630.30 | 629.11 | 4,150,442 |
| Jul 31, 2024 | 639.60 | 647.98 | 630.00 | 630.96 | 629.77 | 9,797,220 |
| Jul 30, 2024 | 678.04 | 679.92 | 626.70 | 630.96 | 629.77 | 31,920,582 |
| Jul 29, 2024 | 679.20 | 681.12 | 670.02 | 674.12 | 672.85 | 4,701,400 |
| Jul 26, 2024 | 666.44 | 677.20 | 661.02 | 670.66 | 669.39 | 7,137,772 |
| Jul 25, 2024 | 644.00 | 663.60 | 640.40 | 660.84 | 659.59 | 6,304,092 |
| Jul 24, 2024 | 619.52 | 648.06 | 612.62 | 644.80 | 643.58 | 6,283,777 |
| Jul 23, 2024 | 629.06 | 629.34 | 603.10 | 619.52 | 618.35 | 3,619,330 |
| Jul 22, 2024 | 624.00 | 628.60 | 621.20 | 625.02 | 623.84 | 3,147,147 |
| Jul 19, 2024 | 633.60 | 635.72 | 615.60 | 623.88 | 622.70 | 4,749,392 |
| Jul 18, 2024 | 640.00 | 643.20 | 634.44 | 636.26 | 635.06 | 4,993,527 |
| Jul 16, 2024 | 655.88 | 657.88 | 636.84 | 639.60 | 638.39 | 4,350,482 |
| Jul 15, 2024 | 632.00 | 653.20 | 628.80 | 651.14 | 649.91 | 4,321,137 |
| Jul 12, 2024 | 638.80 | 640.54 | 626.06 | 633.80 | 632.60 | 3,614,772 |
| Jul 11, 2024 | 640.00 | 643.00 | 634.00 | 636.98 | 635.78 | 3,574,145 |
| Jul 10, 2024 | 650.00 | 651.50 | 636.22 | 639.74 | 638.53 | 3,251,895 |
| Jul 9, 2024 | 644.80 | 663.10 | 642.56 | 644.60 | 643.38 | 3,687,577 |
| Jul 8, 2024 | 645.96 | 655.98 | 636.40 | 638.92 | 637.71 | 3,649,630 |
| Jul 5, 2024 | 650.10 | 650.34 | 640.44 | 645.66 | 644.44 | 1,661,450 |
| Jul 4, 2024 | 645.60 | 650.00 | 642.22 | 647.44 | 646.22 | 2,423,345 |
| Jul 3, 2024 | 634.40 | 647.36 | 631.82 | 645.38 | 644.16 | 2,534,075 |
| Jul 2, 2024 | 639.20 | 643.18 | 630.00 | 630.86 | 629.67 | 4,070,375 |
| Jul 1, 2024 | 652.00 | 653.60 | 638.40 | 643.14 | 641.92 | 2,836,832 |
| Jun 28, 2024 | 655.78 | 658.46 | 643.32 | 651.80 | 650.57 | 4,186,665 |
| Jun 27, 2024 | 642.80 | 659.80 | 639.62 | 655.78 | 654.54 | 5,264,545 |
| Jun 26, 2024 | 634.76 | 646.80 | 627.24 | 643.02 | 641.80 | 3,326,327 |
| Jun 25, 2024 | 632.00 | 640.32 | 624.54 | 635.54 | 634.34 | 4,858,005 |
| Jun 24, 2024 | 637.02 | 637.40 | 628.12 | 631.30 | 630.11 | 3,031,340 |
| Jun 21, 2024 | 647.52 | 650.46 | 634.00 | 637.42 | 636.22 | 5,048,880 |
| Jun 20, 2024 | 651.92 | 657.20 | 644.40 | 645.50 | 644.28 | 4,756,065 |
| Jun 19, 2024 | 656.00 | 668.80 | 645.14 | 649.20 | 647.97 | 10,951,570 |
| Jun 18, 2024 | 658.00 | 668.40 | 648.00 | 649.96 | 648.73 | 5,116,807 |
| Jun 14, 2024 | 631.92 | 660.00 | 629.82 | 655.70 | 654.46 | 8,144,420 |
| Jun 13, 2024 | 639.34 | 639.34 | 623.08 | 631.42 | 630.23 | 4,965,487 |
| Jun 12, 2024 | 625.16 | 627.60 | 621.60 | 623.10 | 621.92 | 3,285,400 |
| Jun 11, 2024 | 624.40 | 628.76 | 616.82 | 618.90 | 617.73 | 4,802,772 |
| Jun 10, 2024 | 610.00 | 637.48 | 609.20 | 618.42 | 617.25 | 8,490,307 |
| Jun 7, 2024 | 603.98 | 611.20 | 599.20 | 607.44 | 606.29 | 5,245,705 |
| Jun 6, 2024 | 600.00 | 604.92 | 598.40 | 599.76 | 598.63 | 4,485,605 |
| Jun 5, 2024 | 562.50 | 608.40 | 554.40 | 597.60 | 596.47 | 10,611,342 |
| Jun 4, 2024 | 580.00 | 582.14 | 528.02 | 565.36 | 564.29 | 6,448,665 |
| Jun 3, 2024 | 589.60 | 590.00 | 572.98 | 585.62 | 584.51 | 4,316,557 |
| May 31, 2024 | 575.50 | 578.18 | 556.10 | 570.72 | 569.64 | 11,593,700 |
| May 30, 2024 | 572.72 | 585.90 | 572.12 | 575.52 | 574.43 | 3,457,280 |
| May 29, 2024 | 583.90 | 587.70 | 571.24 | 572.12 | 571.04 | 4,642,537 |
| May 28, 2024 | 593.20 | 599.40 | 586.06 | 588.02 | 586.91 | 4,017,655 |
| May 27, 2024 | 600.36 | 600.36 | 590.40 | 598.62 | 597.49 | 3,302,410 |
| May 24, 2024 | 600.94 | 603.62 | 594.00 | 599.32 | 598.19 | 4,198,022 |
| May 23, 2024 | 607.20 | 608.00 | 599.24 | 600.94 | 599.80 | 2,577,597 |
| May 22, 2024 | 605.78 | 609.36 | 603.20 | 605.64 | 604.50 | 2,550,145 |
| May 21, 2024 | 608.00 | 608.00 | 597.80 | 604.60 | 603.46 | 3,898,180 |
| May 17, 2024 | 600.00 | 607.96 | 598.00 | 606.20 | 605.05 | 2,877,007 |
| May 16, 2024 | 596.80 | 599.72 | 589.20 | 597.30 | 596.17 | 4,214,965 |
| May 15, 2024 | 600.08 | 606.78 | 594.40 | 599.76 | 598.63 | 5,237,275 |
| May 14, 2024 | 600.00 | 623.60 | 592.98 | 595.62 | 594.49 | 17,151,342 |
| May 13, 2024 | 594.70 | 598.48 | 562.04 | 590.92 | 589.80 | 16,363,080 |
| May 10, 2024 | 585.56 | 588.00 | 575.82 | 585.32 | 584.21 | 2,253,750 |
| May 9, 2024 | 598.02 | 599.92 | 573.20 | 578.02 | 576.93 | 4,134,015 |
| May 8, 2024 | 576.80 | 603.92 | 575.20 | 601.32 | 600.18 | 5,643,560 |
| May 7, 2024 | 600.00 | 600.00 | 575.20 | 577.12 | 576.03 | 7,215,837 |
Related Tickers
RAMANEWS.NS Shree Rama Newsprint Limited
30.83
+0.78%
SHOTW Safety Shot, Inc.
0.1350
0.00%
AC.MX Arca Continental, S.A.B. de C.V.
211.08
-0.16%
FIZZ National Beverage Corp.
43.81
+0.02%
ZVIA Zevia PBC
2.0200
-3.35%
KDP Keurig Dr Pepper Inc.
34.12
-0.96%
COCO The Vita Coco Company, Inc.
35.00
+0.55%
SHOT Safety Shot, Inc.
0.4978
-2.39%
COKE Coca-Cola Consolidated, Inc.
1,174.04
+3.23%
PEP PepsiCo, Inc.
130.74
-0.95%