Varun Beverages Limited (NSE:VBL)
India · Delayed Price · Currency is INR 435.00
-5.50 (-1.25%)
Aug 14, 2026, 3:15 PM IST
Varun Beverages Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 440.05 | 440.35 | 431.85 | 435.00 | 435.00 | -1.25% | 1,811,603 |
| Aug 13, 2026 | 438.95 | 440.90 | 435.80 | 440.50 | 440.50 | - | 2,014,673 |
| Aug 12, 2026 | 439.15 | 440.50 | 434.00 | 440.50 | 440.50 | 0.80% | 1,837,489 |
| Aug 11, 2026 | 445.50 | 448.50 | 435.40 | 437.00 | 437.00 | -1.91% | 5,820,816 |
| Aug 10, 2026 | 442.00 | 450.50 | 441.50 | 445.50 | 445.50 | 0.79% | 2,484,821 |
| Aug 7, 2026 | 444.05 | 447.35 | 439.55 | 442.00 | 442.00 | -0.45% | 2,472,286 |
| Aug 6, 2026 | 437.95 | 449.00 | 437.20 | 444.00 | 444.00 | 1.60% | 4,923,022 |
| Aug 5, 2026 | 442.35 | 445.20 | 436.85 | 437.00 | 437.00 | -0.46% | 2,044,640 |
| Aug 4, 2026 | 447.15 | 447.15 | 439.00 | 439.00 | 439.00 | -1.35% | 3,152,444 |
| Aug 3, 2026 | 444.00 | 450.00 | 442.60 | 445.00 | 445.00 | 0.61% | 6,028,529 |
| Jul 31, 2026 | 451.00 | 451.00 | 439.85 | 442.30 | 442.30 | -1.90% | 7,987,191 |
| Jul 30, 2026 | 448.20 | 455.15 | 446.60 | 451.35 | 450.85 | 0.93% | 7,069,870 |
| Jul 29, 2026 | 439.05 | 448.80 | 433.50 | 447.20 | 446.70 | 4.00% | 13,449,496 |
| Jul 28, 2026 | 464.70 | 470.00 | 423.00 | 430.00 | 429.52 | -7.43% | 47,975,773 |
| Jul 27, 2026 | 460.95 | 465.40 | 454.00 | 464.50 | 463.99 | 1.60% | 5,407,996 |
| Jul 24, 2026 | 452.00 | 459.50 | 451.15 | 457.20 | 456.69 | -0.40% | 2,597,541 |
| Jul 23, 2026 | 461.00 | 464.75 | 457.45 | 459.05 | 458.54 | 0.17% | 2,932,300 |
| Jul 22, 2026 | 464.55 | 465.50 | 455.05 | 458.25 | 457.74 | -1.12% | 7,951,021 |
| Jul 21, 2026 | 470.00 | 472.60 | 462.50 | 463.45 | 462.94 | -0.97% | 5,338,033 |
| Jul 20, 2026 | 462.90 | 469.70 | 460.00 | 468.00 | 467.48 | 1.00% | 4,348,073 |
| Jul 17, 2026 | 468.00 | 468.00 | 460.10 | 463.35 | 462.84 | -0.69% | 2,797,591 |
| Jul 16, 2026 | 465.45 | 467.85 | 462.05 | 466.55 | 466.03 | 0.51% | 5,854,168 |
| Jul 15, 2026 | 471.25 | 472.70 | 463.25 | 464.20 | 463.69 | -1.29% | 5,070,265 |
| Jul 14, 2026 | 468.00 | 474.30 | 465.50 | 470.25 | 469.73 | 0.25% | 7,372,887 |
| Jul 13, 2026 | 477.25 | 478.70 | 464.55 | 469.10 | 468.58 | -1.88% | 7,281,774 |
| Jul 10, 2026 | 485.50 | 488.00 | 475.80 | 478.10 | 477.57 | -0.69% | 9,967,759 |
| Jul 9, 2026 | 477.00 | 484.50 | 475.90 | 481.40 | 480.87 | 1.44% | 5,558,894 |
| Jul 8, 2026 | 482.55 | 483.50 | 472.10 | 474.55 | 474.02 | -2.00% | 3,846,105 |
| Jul 7, 2026 | 500.00 | 501.50 | 481.25 | 484.25 | 483.71 | -2.14% | 7,058,165 |
| Jul 6, 2026 | 510.00 | 512.30 | 490.50 | 494.85 | 494.30 | -4.06% | 9,967,183 |
| Jul 3, 2026 | 517.50 | 522.40 | 512.75 | 515.80 | 515.23 | 1.01% | 3,567,591 |
| Jul 2, 2026 | 515.05 | 517.95 | 508.50 | 510.65 | 510.08 | -0.98% | 5,284,923 |
| Jul 1, 2026 | 509.00 | 523.80 | 507.60 | 515.70 | 515.13 | 1.61% | 4,419,221 |
| Jun 30, 2026 | 506.40 | 510.30 | 502.75 | 507.55 | 506.99 | 0.68% | 3,722,439 |
| Jun 29, 2026 | 507.65 | 508.85 | 502.35 | 504.10 | 503.54 | -0.70% | 3,941,267 |
| Jun 25, 2026 | 508.75 | 514.60 | 505.45 | 507.65 | 507.09 | 0.19% | 4,139,647 |
| Jun 24, 2026 | 507.40 | 514.55 | 504.30 | 506.70 | 506.14 | 0.48% | 6,476,790 |
| Jun 23, 2026 | 512.05 | 517.00 | 502.95 | 504.30 | 503.74 | -1.69% | 6,358,283 |
| Jun 22, 2026 | 528.00 | 530.00 | 504.10 | 512.95 | 512.38 | -3.13% | 11,556,735 |
| Jun 19, 2026 | 535.90 | 538.70 | 526.35 | 529.50 | 528.91 | -0.39% | 9,495,702 |
| Jun 18, 2026 | 547.70 | 551.70 | 529.90 | 531.55 | 530.96 | -2.30% | 8,122,763 |
| Jun 17, 2026 | 541.20 | 555.80 | 540.10 | 544.05 | 543.45 | 0.55% | 7,532,315 |
| Jun 16, 2026 | 543.35 | 543.35 | 536.10 | 541.05 | 540.45 | 0.01% | 3,831,572 |
| Jun 15, 2026 | 529.00 | 543.35 | 527.20 | 541.00 | 540.40 | 3.60% | 7,594,901 |
| Jun 12, 2026 | 526.00 | 530.00 | 517.50 | 522.20 | 521.62 | 0.44% | 2,335,737 |
| Jun 11, 2026 | 521.10 | 532.30 | 518.50 | 519.90 | 519.32 | -1.21% | 2,704,464 |
| Jun 10, 2026 | 530.00 | 538.60 | 524.35 | 526.25 | 525.67 | -0.66% | 3,150,329 |
| Jun 9, 2026 | 524.00 | 531.25 | 523.85 | 529.75 | 529.16 | 1.46% | 4,547,800 |
| Jun 8, 2026 | 518.30 | 531.00 | 511.50 | 522.15 | 521.57 | -0.22% | 5,396,987 |
| Jun 5, 2026 | 527.50 | 527.90 | 518.30 | 523.30 | 522.72 | -0.97% | 3,217,921 |