Varun Beverages Limited (NSE:VBL)
India flag India · Delayed Price · Currency is INR
444.30
-7.55 (-1.67%)
Sep 26, 2025, 3:29 PM IST

Varun Beverages Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2025452.60456.50450.10451.85451.85-0.17%8,207,031
Sep 24, 2025459.00460.95451.55452.60452.60-1.29%5,413,431
Sep 23, 2025464.00466.40458.00458.50458.50-1.17%2,589,988
Sep 22, 2025475.00476.00463.10463.95463.95-2.21%3,377,847
Sep 19, 2025472.00476.45470.10474.45474.450.19%4,399,593
Sep 18, 2025472.00475.50464.60473.55473.550.53%7,730,076
Sep 17, 2025464.40476.85463.15471.05471.051.76%9,799,159
Sep 16, 2025470.00472.70461.85462.90462.90-1.86%4,794,399
Sep 15, 2025471.00474.00470.25471.65471.650.39%3,410,341
Sep 12, 2025474.65476.35468.65469.80469.80-1.02%4,967,395
Sep 11, 2025476.70477.45471.70474.65474.65-0.24%2,921,431
Sep 10, 2025475.95479.70474.65475.80475.800.27%5,895,498
Sep 9, 2025476.00478.65471.45474.50474.500.09%3,649,613
Sep 8, 2025469.70477.90469.25474.05474.050.94%6,635,305
Sep 5, 2025490.75492.95468.50469.65469.65-4.06%13,613,187
Sep 4, 2025496.00513.65488.10489.50489.50-3.12%15,790,199
Sep 3, 2025499.20509.50498.00505.25505.251.21%3,994,499
Sep 2, 2025495.35500.30493.35499.20499.200.78%3,742,432
Sep 1, 2025485.00496.90480.85495.35495.351.68%5,901,966
Aug 29, 2025495.10499.40483.90487.15487.15-2.12%5,493,941
Aug 28, 2025516.90517.00495.25497.70497.70-2.13%5,319,711
Aug 26, 2025512.00516.20507.35508.55508.55-1.44%4,566,054
Aug 25, 2025516.60518.85512.85516.00516.00-0.12%2,932,412
Aug 22, 2025515.00523.20506.10516.60516.60-0.13%5,460,288
Aug 21, 2025520.25522.50515.10517.25517.25-0.08%3,262,937
Aug 20, 2025504.90524.55504.80517.65517.652.42%6,226,154
Aug 19, 2025500.40510.80498.60505.40505.401.12%6,495,179
Aug 18, 2025505.00508.80493.25499.80499.80-0.41%8,750,598
Aug 14, 2025510.85510.85499.45501.85501.85-1.81%5,002,148
Aug 13, 2025514.00520.00510.05511.10511.10-0.61%6,969,613
Aug 12, 2025512.75517.40508.15514.25514.250.69%3,513,096
Aug 11, 2025495.95512.00492.50510.75510.752.98%6,605,020
Aug 8, 2025504.20507.15494.65495.95495.95-1.34%2,571,658
Aug 7, 2025495.00504.25491.40502.70502.700.70%4,385,680
Aug 6, 2025506.00507.95497.25499.20499.20-1.75%3,191,536
Aug 5, 2025511.00512.90504.65508.10508.10-0.10%2,223,010
Aug 4, 2025510.00511.55503.05508.60508.60-0.64%3,691,631
Aug 1, 2025522.60524.20510.10511.90511.90-2.05%4,418,258
Jul 31, 2025512.05525.00512.00522.60522.100.10%6,593,398
Jul 30, 2025515.00534.20515.00522.10521.601.94%25,521,111
Jul 29, 2025486.10514.80478.05512.15511.665.22%24,363,407
Jul 28, 2025474.00488.10473.15486.75486.282.01%8,143,141
Jul 25, 2025486.95487.65475.35477.15476.69-1.82%6,477,551
Jul 24, 2025487.75489.65483.40486.00485.54-0.36%6,791,051
Jul 23, 2025487.80489.20484.80487.75487.280.52%5,120,218
Jul 22, 2025490.45490.80483.60485.25484.79-0.83%4,432,584
Jul 21, 2025486.40491.60483.65489.30488.830.92%4,835,434
Jul 18, 2025491.75491.75482.60484.85484.39-1.08%9,200,236
Jul 17, 2025481.60492.90481.30490.15489.682.09%16,465,830
Jul 16, 2025469.90481.95464.95480.10479.642.19%15,026,248