Varun Beverages Limited (NSE:VBL)
India · Delayed Price · Currency is INR 485.00
-2.15 (-0.44%)
Sep 1, 2025, 9:30 AM IST
Varun Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 495.10 | 499.40 | 483.90 | 487.15 | 487.15 | -2.12% | 5,493,916 |
| 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 |
| Aug 25, 2025 | 516.60 | 518.85 | 512.85 | 516.00 | 516.00 | -0.12% | 2,932,412 |
| Aug 22, 2025 | 515.00 | 523.20 | 506.10 | 516.60 | 516.60 | -0.13% | 5,460,288 |
| Aug 21, 2025 | 520.25 | 522.50 | 515.10 | 517.25 | 517.25 | -0.08% | 3,262,937 |
| Aug 20, 2025 | 504.90 | 524.55 | 504.80 | 517.65 | 517.65 | 2.42% | 6,226,154 |
| Aug 19, 2025 | 500.40 | 510.80 | 498.60 | 505.40 | 505.40 | 1.12% | 6,495,179 |
| Aug 18, 2025 | 505.00 | 508.80 | 493.25 | 499.80 | 499.80 | -0.41% | 8,750,598 |
| Aug 14, 2025 | 510.85 | 510.85 | 499.45 | 501.85 | 501.85 | -1.81% | 5,002,148 |
| Aug 13, 2025 | 514.00 | 520.00 | 510.05 | 511.10 | 511.10 | -0.61% | 6,969,613 |
| Aug 12, 2025 | 512.75 | 517.40 | 508.15 | 514.25 | 514.25 | 0.69% | 3,513,096 |
| Aug 11, 2025 | 495.95 | 512.00 | 492.50 | 510.75 | 510.75 | 2.98% | 6,605,020 |
| Aug 8, 2025 | 504.20 | 507.15 | 494.65 | 495.95 | 495.95 | -1.34% | 2,571,658 |
| Aug 7, 2025 | 495.00 | 504.25 | 491.40 | 502.70 | 502.70 | 0.70% | 4,385,680 |
| Aug 6, 2025 | 506.00 | 507.95 | 497.25 | 499.20 | 499.20 | -1.75% | 3,191,536 |
| Aug 5, 2025 | 511.00 | 512.90 | 504.65 | 508.10 | 508.10 | -0.10% | 2,223,010 |
| Aug 4, 2025 | 510.00 | 511.55 | 503.05 | 508.60 | 508.60 | -0.64% | 3,691,631 |
| 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 |