Varun Beverages Limited (NSE:VBL)
India · Delayed Price · Currency is INR 479.90
+2.40 (0.50%)
At close: Dec 4, 2025
Varun Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 475.10 | 489.90 | 475.10 | 479.90 | 479.90 | 0.50% | 3,925,680 |
| Dec 3, 2025 | 481.35 | 482.75 | 472.30 | 477.50 | 477.50 | -0.81% | 2,668,903 |
| Dec 2, 2025 | 482.00 | 486.00 | 479.65 | 481.40 | 481.40 | -0.57% | 3,473,726 |
| Dec 1, 2025 | 482.00 | 486.40 | 480.45 | 484.15 | 484.15 | 0.54% | 3,211,925 |
| Nov 28, 2025 | 468.00 | 487.00 | 468.00 | 481.55 | 481.55 | 3.05% | 13,013,410 |
| Nov 27, 2025 | 465.10 | 468.90 | 462.75 | 467.30 | 467.30 | 0.39% | 2,393,262 |
| Nov 26, 2025 | 449.05 | 467.60 | 446.75 | 465.50 | 465.50 | 3.66% | 8,934,221 |
| Nov 25, 2025 | 447.00 | 449.95 | 445.65 | 449.05 | 449.05 | 0.66% | 3,455,709 |
| Nov 24, 2025 | 447.60 | 448.90 | 442.15 | 446.10 | 446.10 | -0.35% | 8,615,148 |
| Nov 21, 2025 | 450.90 | 450.90 | 444.80 | 447.65 | 447.65 | -0.85% | 3,406,202 |
| Nov 20, 2025 | 455.00 | 457.20 | 450.15 | 451.50 | 451.50 | -0.67% | 5,119,680 |
| Nov 19, 2025 | 457.90 | 457.90 | 451.80 | 454.55 | 454.55 | -0.73% | 4,612,838 |
| Nov 18, 2025 | 459.70 | 460.50 | 454.00 | 457.90 | 457.90 | -0.82% | 3,423,663 |
| Nov 17, 2025 | 463.00 | 464.05 | 458.65 | 461.70 | 461.70 | 0.50% | 4,330,719 |
| Nov 14, 2025 | 453.00 | 460.50 | 448.60 | 459.40 | 459.40 | 1.41% | 4,449,524 |
| Nov 13, 2025 | 459.35 | 460.40 | 451.60 | 453.00 | 453.00 | -1.37% | 10,531,710 |
| Nov 12, 2025 | 470.60 | 470.60 | 458.60 | 459.30 | 459.30 | -2.40% | 6,996,274 |
| Nov 11, 2025 | 463.25 | 472.70 | 460.20 | 470.60 | 470.60 | 1.59% | 4,669,423 |
| Nov 10, 2025 | 470.20 | 471.50 | 461.90 | 463.25 | 463.25 | -1.48% | 4,863,609 |
| Nov 7, 2025 | 472.00 | 472.90 | 466.40 | 470.20 | 470.20 | -0.35% | 4,991,085 |
| Nov 6, 2025 | 473.75 | 478.80 | 470.20 | 471.85 | 471.85 | 0.18% | 4,827,230 |
| Nov 4, 2025 | 474.90 | 475.00 | 469.00 | 471.00 | 471.00 | -0.79% | 3,554,888 |
| Nov 3, 2025 | 470.00 | 479.35 | 469.05 | 474.75 | 474.75 | 1.09% | 4,702,192 |
| Oct 31, 2025 | 486.90 | 486.95 | 468.50 | 469.65 | 469.65 | -3.21% | 9,048,607 |
| Oct 30, 2025 | 495.00 | 498.90 | 477.00 | 485.25 | 485.25 | -2.06% | 16,027,910 |
| Oct 29, 2025 | 455.00 | 501.70 | 455.00 | 495.45 | 495.45 | 9.09% | 44,567,490 |
| Oct 28, 2025 | 459.35 | 461.30 | 451.80 | 454.15 | 454.15 | -1.13% | 7,189,256 |
| Oct 27, 2025 | 462.00 | 468.00 | 457.00 | 459.35 | 459.35 | -0.44% | 7,398,287 |
| Oct 24, 2025 | 465.35 | 465.55 | 459.25 | 461.40 | 461.40 | -0.89% | 3,719,605 |
| Oct 23, 2025 | 464.10 | 471.50 | 462.95 | 465.55 | 465.55 | 1.33% | 9,412,633 |
| Oct 21, 2025 | 456.40 | 461.00 | 456.35 | 459.45 | 459.45 | 0.68% | 507,808 |
| Oct 20, 2025 | 463.80 | 464.10 | 455.15 | 456.35 | 456.35 | -1.13% | 2,631,308 |
| Oct 17, 2025 | 460.80 | 468.20 | 458.15 | 461.55 | 461.55 | 0.05% | 5,494,264 |
| Oct 16, 2025 | 445.35 | 463.45 | 445.35 | 461.30 | 461.30 | 3.58% | 8,353,480 |
| Oct 15, 2025 | 441.60 | 446.50 | 440.20 | 445.35 | 445.35 | 0.85% | 2,061,374 |
| Oct 14, 2025 | 443.75 | 444.90 | 438.60 | 441.60 | 441.60 | -0.19% | 1,462,957 |
| Oct 13, 2025 | 441.75 | 446.75 | 439.20 | 442.45 | 442.45 | -0.27% | 1,899,577 |
| Oct 10, 2025 | 445.90 | 450.90 | 443.00 | 443.65 | 443.65 | -0.50% | 2,528,589 |
| Oct 9, 2025 | 434.00 | 447.35 | 431.85 | 445.90 | 445.90 | 2.54% | 3,947,619 |
| Oct 8, 2025 | 439.95 | 440.85 | 431.65 | 434.85 | 434.85 | -1.17% | 3,378,068 |
| Oct 7, 2025 | 438.50 | 441.65 | 436.30 | 440.00 | 440.00 | 0.24% | 3,204,014 |
| Oct 6, 2025 | 440.20 | 443.20 | 437.35 | 438.95 | 438.95 | -1.01% | 2,872,225 |
| Oct 3, 2025 | 442.95 | 445.20 | 437.55 | 443.45 | 443.45 | 0.11% | 4,069,784 |
| Oct 1, 2025 | 444.90 | 448.20 | 442.00 | 442.95 | 442.95 | -0.17% | 3,840,726 |
| Sep 30, 2025 | 453.80 | 454.00 | 441.05 | 443.70 | 443.70 | -1.77% | 6,732,218 |
| Sep 29, 2025 | 450.00 | 453.15 | 445.40 | 451.70 | 451.70 | 1.56% | 5,440,921 |
| Sep 26, 2025 | 450.10 | 453.15 | 443.55 | 444.75 | 444.75 | -1.57% | 5,431,906 |
| Sep 25, 2025 | 452.60 | 456.50 | 450.10 | 451.85 | 451.85 | -0.17% | 8,207,075 |
| Sep 24, 2025 | 459.00 | 460.95 | 451.55 | 452.60 | 452.60 | -1.29% | 5,413,431 |
| Sep 23, 2025 | 464.00 | 466.40 | 458.00 | 458.50 | 458.50 | -1.17% | 2,589,988 |