U.S. markets open in 6 hours 54 minutes
F S&P 500
5,072.75 +26.25 (+0.52%) F Dow Jones
38,223.00 +154.00 (+0.40%) F Nasdaq
17,548.25 +110.00 (+0.63%) E-mini Russell 2000 Index Futur
2,009.10 +19.40 (+0.98%) Petróleo
79.58 +0.58 (+0.73%) Oro
2,326.30 +15.30 (+0.66%)
Varun Beverages Limited (VBL.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
A partir del 11:51AM IST. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1,476.60 | 1,524.10 | 1,473.25 | 1,517.40 | 1,517.40 | 28,343 |
| 30 abr 2024 | 1,495.00 | 1,515.00 | 1,474.90 | 1,479.00 | 1,479.00 | 48,975 |
| 29 abr 2024 | 1,457.05 | 1,490.60 | 1,444.00 | 1,485.75 | 1,485.75 | 37,973 |
| 26 abr 2024 | 1,435.05 | 1,469.00 | 1,422.70 | 1,457.80 | 1,457.80 | 140,835 |
| 25 abr 2024 | 1,446.85 | 1,450.00 | 1,435.00 | 1,442.15 | 1,442.15 | 22,356 |
| 24 abr 2024 | 1,435.00 | 1,445.95 | 1,433.00 | 1,444.80 | 1,444.80 | 82,637 |
| 23 abr 2024 | 1,450.40 | 1,450.40 | 1,429.00 | 1,431.00 | 1,431.00 | 111,731 |
| 22 abr 2024 | 1,408.95 | 1,434.25 | 1,402.15 | 1,430.85 | 1,430.85 | 51,786 |
| 19 abr 2024 | 1,376.30 | 1,402.95 | 1,362.45 | 1,395.60 | 1,395.60 | 38,714 |
| 18 abr 2024 | 1,420.40 | 1,423.90 | 1,390.25 | 1,397.35 | 1,397.35 | 146,994 |
| 16 abr 2024 | 1,400.55 | 1,419.00 | 1,375.20 | 1,405.00 | 1,405.00 | 182,590 |
| 15 abr 2024 | 1,322.05 | 1,403.25 | 1,322.05 | 1,381.40 | 1,381.40 | 237,714 |
| 12 abr 2024 | 1,423.55 | 1,427.00 | 1,380.50 | 1,386.45 | 1,386.45 | 250,544 |
| 10 abr 2024 | 1,445.00 | 1,446.00 | 1,420.00 | 1,423.65 | 1,423.65 | 111,615 |
| 09 abr 2024 | 1,451.00 | 1,451.45 | 1,421.50 | 1,434.90 | 1,434.90 | 37,718 |
| 08 abr 2024 | 1,500.00 | 1,500.00 | 1,440.05 | 1,449.70 | 1,449.70 | 66,299 |
| 05 abr 2024 | 1,521.00 | 1,534.50 | 1,485.65 | 1,493.35 | 1,493.35 | 137,308 |
| 04 abr 2024 | 1,490.05 | 1,544.00 | 1,482.00 | 1,515.55 | 1,515.55 | 270,741 |
| 04 abr 2024 | 1.25 Dividendo | |||||
| 03 abr 2024 | 1,406.95 | 1,488.70 | 1,388.00 | 1,476.25 | 1,475.00 | 119,457 |
| 02 abr 2024 | 1,420.00 | 1,421.00 | 1,390.00 | 1,406.05 | 1,404.86 | 97,375 |
| 01 abr 2024 | 1,401.55 | 1,435.00 | 1,393.05 | 1,397.30 | 1,396.12 | 41,979 |
| 28 mar 2024 | 1,387.55 | 1,405.00 | 1,370.00 | 1,398.10 | 1,396.92 | 41,930 |
| 27 mar 2024 | 1,408.95 | 1,408.95 | 1,379.00 | 1,382.40 | 1,381.23 | 65,647 |
| 26 mar 2024 | 1,417.70 | 1,417.70 | 1,398.05 | 1,401.60 | 1,400.41 | 52,515 |
| 22 mar 2024 | 1,401.95 | 1,406.95 | 1,381.90 | 1,402.70 | 1,401.51 | 79,638 |
| 21 mar 2024 | 1,420.55 | 1,420.55 | 1,397.65 | 1,400.30 | 1,399.11 | 20,868 |
| 20 mar 2024 | 1,397.05 | 1,410.20 | 1,392.00 | 1,399.65 | 1,398.46 | 26,855 |
| 19 mar 2024 | 1,444.25 | 1,444.25 | 1,389.10 | 1,396.55 | 1,395.37 | 94,376 |
| 18 mar 2024 | 1,439.45 | 1,447.20 | 1,422.95 | 1,436.90 | 1,435.68 | 36,223 |
| 15 mar 2024 | 1,422.85 | 1,440.00 | 1,403.10 | 1,432.85 | 1,431.64 | 43,823 |
| 14 mar 2024 | 1,385.10 | 1,424.20 | 1,354.50 | 1,414.40 | 1,413.20 | 131,042 |
| 13 mar 2024 | 1,423.65 | 1,423.65 | 1,367.30 | 1,392.50 | 1,391.32 | 74,647 |
| 12 mar 2024 | 1,416.40 | 1,432.35 | 1,399.50 | 1,421.10 | 1,419.90 | 31,242 |
| 11 mar 2024 | 1,430.30 | 1,494.95 | 1,397.25 | 1,413.20 | 1,412.00 | 86,725 |
| 07 mar 2024 | 1,444.95 | 1,446.00 | 1,413.80 | 1,422.35 | 1,421.15 | 103,117 |
| 06 mar 2024 | 1,375.90 | 1,446.95 | 1,361.30 | 1,433.60 | 1,432.39 | 207,024 |
| 05 mar 2024 | 1,447.55 | 1,447.55 | 1,370.65 | 1,379.70 | 1,378.53 | 1,313,870 |
| 04 mar 2024 | 1,464.55 | 1,464.55 | 1,404.10 | 1,426.55 | 1,425.34 | 73,058 |
| 01 mar 2024 | 1,427.95 | 1,427.95 | 1,392.75 | 1,418.45 | 1,417.25 | 158,233 |
| 29 feb 2024 | 1,390.00 | 1,419.75 | 1,346.60 | 1,408.60 | 1,407.41 | 103,713 |
| 28 feb 2024 | 1,475.15 | 1,477.00 | 1,386.50 | 1,396.30 | 1,395.12 | 81,783 |
| 27 feb 2024 | 1,532.80 | 1,532.95 | 1,452.20 | 1,466.45 | 1,465.21 | 438,810 |
| 26 feb 2024 | 1,517.65 | 1,560.30 | 1,503.05 | 1,536.95 | 1,535.65 | 115,663 |
| 23 feb 2024 | 1,519.55 | 1,522.45 | 1,491.20 | 1,514.70 | 1,513.42 | 36,886 |
| 22 feb 2024 | 1,479.35 | 1,500.00 | 1,462.05 | 1,497.15 | 1,495.88 | 40,462 |
| 21 feb 2024 | 1,449.00 | 1,473.75 | 1,444.60 | 1,463.70 | 1,462.46 | 83,475 |
| 20 feb 2024 | 1,451.00 | 1,451.05 | 1,430.85 | 1,437.75 | 1,436.53 | 38,504 |
| 19 feb 2024 | 1,430.55 | 1,442.30 | 1,421.85 | 1,438.55 | 1,437.33 | 22,462 |
| 16 feb 2024 | 1,415.00 | 1,433.85 | 1,402.15 | 1,421.60 | 1,420.40 | 34,417 |
| 15 feb 2024 | 1,441.00 | 1,455.95 | 1,420.00 | 1,425.05 | 1,423.84 | 133,769 |
| 14 feb 2024 | 1,390.45 | 1,441.95 | 1,383.90 | 1,431.90 | 1,430.69 | 110,913 |
| 13 feb 2024 | 1,394.55 | 1,409.00 | 1,380.00 | 1,394.80 | 1,393.62 | 61,137 |
| 12 feb 2024 | 1,388.95 | 1,394.25 | 1,364.50 | 1,389.00 | 1,387.82 | 125,480 |
| 09 feb 2024 | 1,380.75 | 1,409.50 | 1,362.20 | 1,370.60 | 1,369.44 | 45,348 |
| 08 feb 2024 | 1,345.25 | 1,412.25 | 1,345.25 | 1,374.65 | 1,373.49 | 79,644 |
| 07 feb 2024 | 1,359.80 | 1,364.20 | 1,328.50 | 1,342.25 | 1,341.11 | 112,831 |
| 06 feb 2024 | 1,324.85 | 1,350.00 | 1,308.45 | 1,347.45 | 1,346.31 | 94,626 |
| 05 feb 2024 | 1,293.70 | 1,320.35 | 1,260.65 | 1,302.15 | 1,301.05 | 100,219 |
| 02 feb 2024 | 1,279.90 | 1,303.00 | 1,270.95 | 1,285.65 | 1,284.56 | 129,869 |
| 01 feb 2024 | 1,281.15 | 1,288.65 | 1,268.15 | 1,284.60 | 1,283.51 | 55,388 |
| 31 ene 2024 | 1,234.85 | 1,284.90 | 1,231.50 | 1,280.10 | 1,279.02 | 44,926 |
| 30 ene 2024 | 1,276.85 | 1,282.60 | 1,241.40 | 1,250.85 | 1,249.79 | 119,012 |
| 29 ene 2024 | 1,250.00 | 1,277.00 | 1,250.00 | 1,269.70 | 1,268.62 | 251,761 |
| 25 ene 2024 | 1,265.95 | 1,265.95 | 1,221.00 | 1,258.85 | 1,257.78 | 145,191 |
| 24 ene 2024 | 1,255.00 | 1,272.00 | 1,253.75 | 1,266.55 | 1,265.48 | 100,131 |
| 23 ene 2024 | 1,262.85 | 1,278.40 | 1,244.75 | 1,270.80 | 1,269.72 | 43,529 |
| 19 ene 2024 | 1,237.40 | 1,282.00 | 1,228.05 | 1,267.95 | 1,266.88 | 2,470,318 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 1,258.70 | 1,261.85 | 1,230.80 | 1,248.90 | 1,247.84 | 34,988 |
| 16 ene 2024 | 1,273.45 | 1,275.00 | 1,256.00 | 1,264.95 | 1,263.88 | 64,363 |
| 15 ene 2024 | 1,266.20 | 1,280.00 | 1,261.35 | 1,272.20 | 1,271.12 | 195,565 |
| 12 ene 2024 | 1,271.40 | 1,274.00 | 1,258.95 | 1,265.15 | 1,264.08 | 25,834 |
| 11 ene 2024 | 1,290.05 | 1,290.05 | 1,267.05 | 1,277.85 | 1,276.77 | 65,170 |
| 10 ene 2024 | 1,298.95 | 1,303.45 | 1,262.05 | 1,269.80 | 1,268.72 | 34,990 |
| 09 ene 2024 | 1,270.15 | 1,309.00 | 1,270.15 | 1,295.60 | 1,294.50 | 149,570 |
| 08 ene 2024 | 1,280.05 | 1,291.85 | 1,260.20 | 1,269.60 | 1,268.52 | 44,793 |
| 05 ene 2024 | 1,267.90 | 1,282.50 | 1,245.00 | 1,278.60 | 1,277.52 | 435,848 |
| 04 ene 2024 | 1,247.65 | 1,277.55 | 1,234.30 | 1,259.85 | 1,258.78 | 59,267 |
| 03 ene 2024 | 1,227.85 | 1,239.60 | 1,206.80 | 1,225.55 | 1,224.51 | 30,907 |
| 02 ene 2024 | 1,251.85 | 1,251.85 | 1,233.80 | 1,235.75 | 1,234.70 | 30,294 |
| 01 ene 2024 | 1,237.55 | 1,253.90 | 1,237.55 | 1,242.00 | 1,240.95 | 30,388 |
| 29 dic 2023 | 1,242.95 | 1,243.00 | 1,225.45 | 1,236.55 | 1,235.50 | 24,724 |
| 28 dic 2023 | 1,239.85 | 1,247.80 | 1,222.50 | 1,237.15 | 1,236.10 | 40,377 |
| 27 dic 2023 | 1,249.95 | 1,250.70 | 1,235.00 | 1,236.55 | 1,235.50 | 105,195 |
| 26 dic 2023 | 1,259.00 | 1,259.00 | 1,233.65 | 1,250.20 | 1,249.14 | 67,286 |
| 22 dic 2023 | 1,297.55 | 1,297.55 | 1,226.50 | 1,237.15 | 1,236.10 | 220,743 |
| 21 dic 2023 | 1,246.30 | 1,300.00 | 1,180.00 | 1,291.10 | 1,290.01 | 365,138 |
| 20 dic 2023 | 1,350.00 | 1,380.45 | 1,238.00 | 1,254.55 | 1,253.49 | 879,574 |
| 19 dic 2023 | 1,141.10 | 1,178.00 | 1,136.50 | 1,172.00 | 1,171.01 | 195,940 |
| 18 dic 2023 | 1,107.95 | 1,142.80 | 1,095.00 | 1,132.90 | 1,131.94 | 32,054 |
| 15 dic 2023 | 1,113.90 | 1,119.95 | 1,094.85 | 1,097.70 | 1,096.77 | 23,559 |
| 14 dic 2023 | 1,098.75 | 1,113.80 | 1,094.05 | 1,103.80 | 1,102.87 | 27,699 |
| 13 dic 2023 | 1,089.30 | 1,095.00 | 1,072.70 | 1,092.45 | 1,091.52 | 84,525 |
| 12 dic 2023 | 1,106.00 | 1,107.00 | 1,075.80 | 1,080.35 | 1,079.44 | 84,681 |
| 11 dic 2023 | 1,070.40 | 1,108.95 | 1,070.40 | 1,104.40 | 1,103.46 | 190,187 |
| 08 dic 2023 | 1,079.15 | 1,081.20 | 1,060.75 | 1,067.95 | 1,067.05 | 23,351 |
| 07 dic 2023 | 1,077.90 | 1,082.00 | 1,068.00 | 1,076.35 | 1,075.44 | 20,795 |
| 06 dic 2023 | 1,061.00 | 1,078.10 | 1,056.55 | 1,073.45 | 1,072.54 | 25,712 |
| 05 dic 2023 | 1,081.00 | 1,085.00 | 1,055.40 | 1,061.60 | 1,060.70 | 95,984 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.