Varun Beverages Limited (NSE:VBL)
India · Delayed Price · Currency is INR 511.90
-10.70 (-2.05%)
Aug 1, 2025, 3:30 PM IST
Varun Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 522.60 | 524.20 | 510.10 | 511.90 | 511.90 | -2.05% | 4,418,258 |
| Jul 31, 2025 | 512.05 | 525.00 | 512.00 | 522.60 | 522.10 | 0.10% | 6,593,398 |
| Jul 30, 2025 | 515.00 | 534.20 | 515.00 | 522.10 | 521.60 | 1.94% | 25,521,111 |
| Jul 29, 2025 | 486.10 | 514.80 | 478.05 | 512.15 | 511.66 | 5.22% | 24,363,407 |
| Jul 28, 2025 | 474.00 | 488.10 | 473.15 | 486.75 | 486.28 | 2.01% | 8,143,141 |
| Jul 25, 2025 | 486.95 | 487.65 | 475.35 | 477.15 | 476.69 | -1.82% | 6,477,551 |
| Jul 24, 2025 | 487.75 | 489.65 | 483.40 | 486.00 | 485.54 | -0.36% | 6,791,051 |
| Jul 23, 2025 | 487.80 | 489.20 | 484.80 | 487.75 | 487.28 | 0.52% | 5,120,218 |
| Jul 22, 2025 | 490.45 | 490.80 | 483.60 | 485.25 | 484.79 | -0.83% | 4,432,584 |
| Jul 21, 2025 | 486.40 | 491.60 | 483.65 | 489.30 | 488.83 | 0.92% | 4,835,434 |
| Jul 18, 2025 | 491.75 | 491.75 | 482.60 | 484.85 | 484.39 | -1.08% | 9,200,236 |
| Jul 17, 2025 | 481.60 | 492.90 | 481.30 | 490.15 | 489.68 | 2.09% | 16,465,830 |
| Jul 16, 2025 | 469.90 | 481.95 | 464.95 | 480.10 | 479.64 | 2.19% | 15,026,248 |
| Jul 15, 2025 | 464.00 | 470.70 | 462.25 | 469.80 | 469.35 | 1.86% | 5,262,734 |
| Jul 14, 2025 | 453.05 | 462.00 | 450.00 | 461.20 | 460.76 | 1.98% | 9,306,246 |
| Jul 11, 2025 | 459.90 | 461.35 | 451.00 | 452.25 | 451.82 | -1.63% | 7,924,312 |
| Jul 10, 2025 | 467.20 | 467.75 | 459.00 | 459.75 | 459.31 | -1.29% | 5,463,510 |
| Jul 9, 2025 | 463.95 | 469.50 | 463.10 | 465.75 | 465.30 | 1.66% | 12,242,332 |
| Jul 8, 2025 | 465.00 | 466.55 | 457.05 | 458.15 | 457.71 | -1.27% | 5,134,262 |
| Jul 7, 2025 | 456.60 | 464.90 | 452.00 | 464.05 | 463.61 | 1.73% | 5,985,198 |
| Jul 4, 2025 | 451.85 | 456.70 | 449.30 | 456.15 | 455.71 | 1.21% | 4,123,037 |
| Jul 3, 2025 | 454.90 | 457.60 | 450.10 | 450.70 | 450.27 | -0.52% | 3,844,728 |
| Jul 2, 2025 | 453.00 | 459.50 | 450.25 | 453.05 | 452.62 | 0.32% | 6,457,381 |
| Jul 1, 2025 | 459.00 | 459.85 | 450.55 | 451.60 | 451.17 | -1.30% | 6,674,529 |
| Jun 30, 2025 | 464.80 | 464.80 | 454.75 | 457.55 | 457.11 | -0.88% | 7,221,867 |
| Jun 27, 2025 | 462.00 | 465.80 | 459.90 | 461.60 | 461.16 | 0.70% | 7,460,924 |
| Jun 26, 2025 | 461.80 | 462.30 | 454.50 | 458.40 | 457.96 | -0.41% | 8,390,695 |
| Jun 25, 2025 | 464.00 | 465.85 | 458.75 | 460.30 | 459.86 | -0.53% | 6,769,539 |
| Jun 24, 2025 | 464.05 | 465.75 | 459.55 | 462.75 | 462.31 | 0.21% | 6,439,004 |
| Jun 23, 2025 | 457.45 | 468.40 | 454.75 | 461.80 | 461.36 | 0.48% | 8,576,051 |
| Jun 20, 2025 | 448.00 | 462.00 | 447.65 | 459.60 | 459.16 | 2.44% | 22,583,949 |
| Jun 19, 2025 | 460.00 | 463.15 | 446.15 | 448.65 | 448.22 | -4.42% | 14,815,320 |
| Jun 18, 2025 | 467.00 | 471.20 | 465.20 | 469.40 | 468.95 | -0.20% | 4,768,336 |
| Jun 17, 2025 | 474.00 | 479.00 | 469.30 | 470.35 | 469.90 | -0.59% | 7,390,960 |
| Jun 16, 2025 | 469.00 | 475.45 | 458.55 | 473.15 | 472.70 | 0.69% | 7,686,376 |
| Jun 13, 2025 | 469.95 | 472.60 | 465.00 | 469.90 | 469.45 | -1.41% | 5,251,917 |
| Jun 12, 2025 | 478.50 | 484.45 | 474.10 | 476.60 | 476.14 | 0.32% | 10,054,611 |
| Jun 11, 2025 | 478.05 | 479.35 | 470.00 | 475.10 | 474.65 | -0.24% | 10,243,554 |
| Jun 10, 2025 | 479.20 | 484.00 | 475.65 | 476.25 | 475.79 | -0.07% | 9,766,215 |
| Jun 9, 2025 | 479.30 | 480.50 | 474.55 | 476.60 | 476.14 | -0.08% | 5,449,423 |
| Jun 6, 2025 | 470.00 | 478.65 | 468.25 | 477.00 | 476.54 | 1.90% | 4,357,360 |
| Jun 5, 2025 | 469.75 | 472.70 | 466.60 | 468.10 | 467.65 | 0.06% | 14,463,672 |
| Jun 4, 2025 | 475.90 | 477.00 | 465.55 | 467.80 | 467.35 | -1.39% | 6,368,562 |
| Jun 3, 2025 | 484.50 | 484.80 | 469.70 | 474.40 | 473.95 | -1.51% | 6,727,880 |
| Jun 2, 2025 | 476.00 | 484.80 | 475.20 | 481.65 | 481.19 | 1.20% | 4,888,453 |
| May 30, 2025 | 483.00 | 484.95 | 475.00 | 475.95 | 475.49 | -1.47% | 8,745,176 |
| May 29, 2025 | 485.00 | 485.75 | 479.25 | 483.05 | 482.59 | -0.18% | 3,848,181 |
| May 28, 2025 | 486.00 | 487.85 | 482.35 | 483.90 | 483.44 | -0.34% | 4,402,044 |
| May 27, 2025 | 491.00 | 491.60 | 479.00 | 485.55 | 485.09 | 0.59% | 12,868,629 |
| May 26, 2025 | 493.00 | 493.40 | 479.00 | 482.70 | 482.24 | -1.24% | 5,213,331 |