Varun Beverages Limited (NSE:VBL)
India · Delayed Price · Currency is INR 470.20
-1.65 (-0.35%)
Nov 7, 2025, 3:29 PM IST
Varun Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 472.00 | 472.90 | 466.40 | 470.20 | 470.20 | -0.35% | 4,991,061 |
| 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% | 16,027,919 |
| 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% | 7,398,319 |
| 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 |
| Sep 22, 2025 | 475.00 | 476.00 | 463.10 | 463.95 | 463.95 | -2.21% | 3,377,847 |
| Sep 19, 2025 | 472.00 | 476.45 | 470.10 | 474.45 | 474.45 | 0.19% | 4,399,593 |
| Sep 18, 2025 | 472.00 | 475.50 | 464.60 | 473.55 | 473.55 | 0.53% | 7,730,076 |
| Sep 17, 2025 | 464.40 | 476.85 | 463.15 | 471.05 | 471.05 | 1.76% | 9,799,159 |
| Sep 16, 2025 | 470.00 | 472.70 | 461.85 | 462.90 | 462.90 | -1.86% | 4,794,399 |
| Sep 15, 2025 | 471.00 | 474.00 | 470.25 | 471.65 | 471.65 | 0.39% | 3,410,341 |
| Sep 12, 2025 | 474.65 | 476.35 | 468.65 | 469.80 | 469.80 | -1.02% | 4,967,395 |
| Sep 11, 2025 | 476.70 | 477.45 | 471.70 | 474.65 | 474.65 | -0.24% | 2,921,431 |
| Sep 10, 2025 | 475.95 | 479.70 | 474.65 | 475.80 | 475.80 | 0.27% | 5,895,498 |
| Sep 9, 2025 | 476.00 | 478.65 | 471.45 | 474.50 | 474.50 | 0.09% | 3,649,613 |
| Sep 8, 2025 | 469.70 | 477.90 | 469.25 | 474.05 | 474.05 | 0.94% | 6,635,305 |
| Sep 5, 2025 | 490.75 | 492.95 | 468.50 | 469.65 | 469.65 | -4.06% | 13,613,187 |
| Sep 4, 2025 | 496.00 | 513.65 | 488.10 | 489.50 | 489.50 | -3.12% | 15,790,199 |
| Sep 3, 2025 | 499.20 | 509.50 | 498.00 | 505.25 | 505.25 | 1.21% | 3,994,499 |
| Sep 2, 2025 | 495.35 | 500.30 | 493.35 | 499.20 | 499.20 | 0.78% | 3,742,432 |
| Sep 1, 2025 | 485.00 | 496.90 | 480.85 | 495.35 | 495.35 | 1.68% | 5,901,966 |
| Aug 29, 2025 | 495.10 | 499.40 | 483.90 | 487.15 | 487.15 | -2.12% | 5,493,941 |
| Aug 28, 2025 | 516.90 | 517.00 | 495.25 | 497.70 | 497.70 | -2.13% | 5,319,711 |
| Aug 26, 2025 | 512.00 | 516.20 | 507.35 | 508.55 | 508.55 | -1.44% | 4,566,054 |