Varun Beverages Limited (NSE:VBL)
India · Delayed Price · Currency is INR 415.30
+8.95 (2.20%)
Mar 18, 2026, 3:05 PM IST
Varun Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 410.00 | 415.00 | 408.30 | 410.20 | - | 0.95% | 1,706,105 |
| Mar 17, 2026 | 410.75 | 411.10 | 402.50 | 406.35 | 406.35 | -0.20% | 4,489,728 |
| Mar 16, 2026 | 401.60 | 416.40 | 401.10 | 407.15 | 407.15 | 1.46% | 8,027,378 |
| Mar 13, 2026 | 410.00 | 418.55 | 400.45 | 401.30 | 401.30 | -2.37% | 7,664,431 |
| Mar 12, 2026 | 432.00 | 432.00 | 410.00 | 411.05 | 411.05 | -4.68% | 12,325,180 |
| Mar 11, 2026 | 437.90 | 441.80 | 430.00 | 431.25 | 431.25 | -1.20% | 7,599,571 |
| Mar 10, 2026 | 444.70 | 444.70 | 434.10 | 436.50 | 436.50 | -0.29% | 3,317,809 |
| Mar 9, 2026 | 444.00 | 444.00 | 433.35 | 437.75 | 437.75 | -2.21% | 3,862,525 |
| Mar 6, 2026 | 444.40 | 455.75 | 441.80 | 447.65 | 447.65 | 0.43% | 4,616,931 |
| Mar 5, 2026 | 435.90 | 448.50 | 432.60 | 445.75 | 445.75 | 3.72% | 6,468,494 |
| Mar 4, 2026 | 432.00 | 435.90 | 426.00 | 429.75 | 429.75 | -3.49% | 8,357,859 |
| Mar 2, 2026 | 434.95 | 451.10 | 433.05 | 445.30 | 445.30 | -1.35% | 5,183,683 |
| Feb 27, 2026 | 461.95 | 464.35 | 449.55 | 451.40 | 451.40 | -1.97% | 4,555,709 |
| Feb 26, 2026 | 456.35 | 462.70 | 454.70 | 460.45 | 460.45 | 1.01% | 2,077,636 |
| Feb 25, 2026 | 460.10 | 462.00 | 454.55 | 455.85 | 455.85 | -0.71% | 2,400,024 |
| Feb 24, 2026 | 455.00 | 463.90 | 451.10 | 459.10 | 459.10 | 0.39% | 4,586,271 |
| Feb 23, 2026 | 457.55 | 459.15 | 454.55 | 457.30 | 457.30 | 0.76% | 2,298,607 |
| Feb 20, 2026 | 450.85 | 456.60 | 449.30 | 453.85 | 453.85 | 0.08% | 2,521,212 |
| Feb 19, 2026 | 463.65 | 464.00 | 451.05 | 453.50 | 453.50 | -2.19% | 1,889,084 |
| Feb 18, 2026 | 458.05 | 464.40 | 455.20 | 463.65 | 463.65 | 1.22% | 2,991,343 |
| Feb 17, 2026 | 455.00 | 459.40 | 454.35 | 458.05 | 458.05 | 0.48% | 2,033,633 |
| Feb 16, 2026 | 447.00 | 458.85 | 444.30 | 455.85 | 455.85 | 1.46% | 2,459,060 |
| Feb 13, 2026 | 452.50 | 453.75 | 445.60 | 449.30 | 449.30 | -1.40% | 3,080,721 |
| Feb 12, 2026 | 457.00 | 458.20 | 451.00 | 455.70 | 455.70 | -0.26% | 3,401,594 |
| Feb 11, 2026 | 456.50 | 458.95 | 453.15 | 456.90 | 456.90 | 0.09% | 2,466,686 |
| Feb 10, 2026 | 460.00 | 462.70 | 454.70 | 456.50 | 456.50 | -0.19% | 5,289,731 |
| Feb 9, 2026 | 443.45 | 459.00 | 439.10 | 457.35 | 457.35 | 4.17% | 7,503,533 |
| Feb 6, 2026 | 437.10 | 444.80 | 432.20 | 439.05 | 439.05 | 0.45% | 6,623,250 |
| Feb 5, 2026 | 447.45 | 448.90 | 436.60 | 437.10 | 437.10 | -1.75% | 9,354,103 |
| Feb 4, 2026 | 454.00 | 454.00 | 438.05 | 444.90 | 444.90 | -1.37% | 13,262,770 |
| Feb 3, 2026 | 479.00 | 492.15 | 440.60 | 451.10 | 451.10 | -3.26% | 28,666,040 |
| Feb 2, 2026 | 468.00 | 480.95 | 457.25 | 466.30 | 466.30 | -0.60% | 5,718,949 |
| Feb 1, 2026 | 470.00 | 474.75 | 462.50 | 469.10 | 469.10 | -0.46% | 2,463,402 |
| Jan 30, 2026 | 463.10 | 475.00 | 462.80 | 471.25 | 471.25 | 0.90% | 6,589,147 |
| Jan 29, 2026 | 469.00 | 470.55 | 451.45 | 467.05 | 467.05 | -0.29% | 7,732,682 |
| Jan 28, 2026 | 472.15 | 473.45 | 461.00 | 468.40 | 468.40 | -0.69% | 7,554,323 |
| Jan 27, 2026 | 472.90 | 478.50 | 465.10 | 471.65 | 471.65 | -0.52% | 3,880,383 |
| Jan 23, 2026 | 488.00 | 489.85 | 471.15 | 474.10 | 474.10 | -2.67% | 3,352,354 |
| Jan 22, 2026 | 482.00 | 489.50 | 480.00 | 487.10 | 487.10 | 1.90% | 4,471,094 |
| Jan 21, 2026 | 481.35 | 488.15 | 472.65 | 478.00 | 478.00 | -2.27% | 5,819,986 |
| Jan 20, 2026 | 493.70 | 499.75 | 486.55 | 489.10 | 489.10 | -1.39% | 3,568,142 |
| Jan 19, 2026 | 494.70 | 500.35 | 489.40 | 496.00 | 496.00 | -0.88% | 4,726,501 |
| Jan 16, 2026 | 498.50 | 505.80 | 496.60 | 500.40 | 500.40 | -0.40% | 4,442,688 |
| Jan 14, 2026 | 500.40 | 508.85 | 497.85 | 502.40 | 502.40 | 0.24% | 3,400,938 |
| Jan 13, 2026 | 493.80 | 502.10 | 489.30 | 501.20 | 501.20 | 1.50% | 4,787,423 |
| Jan 12, 2026 | 486.60 | 498.80 | 485.40 | 493.80 | 493.80 | 0.98% | 4,793,134 |
| Jan 9, 2026 | 496.00 | 504.40 | 488.00 | 489.00 | 489.00 | -2.38% | 3,997,698 |
| Jan 8, 2026 | 510.25 | 511.65 | 497.80 | 500.90 | 500.90 | -1.73% | 3,510,812 |
| Jan 7, 2026 | 500.00 | 511.50 | 497.85 | 509.70 | 509.70 | 2.18% | 5,740,556 |
| Jan 6, 2026 | 486.55 | 502.00 | 483.70 | 498.85 | 498.85 | 2.08% | 8,149,788 |