Varun Beverages Limited (NSE:VBL)
India · Delayed Price · Currency is INR 420.55
-9.95 (-2.31%)
Oct 19, 2026, 3:29 PM IST
Varun Beverages Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 430.00 | 430.45 | 418.75 | 420.55 | 420.55 | -2.31% | 4,788,457 |
| Oct 16, 2026 | 431.80 | 435.25 | 424.00 | 430.50 | 430.50 | 0.29% | 6,203,412 |
| Oct 15, 2026 | 442.75 | 444.35 | 429.15 | 429.25 | 429.25 | -3.03% | 4,069,643 |
| Oct 14, 2026 | 441.30 | 442.90 | 439.00 | 442.65 | 442.65 | 0.15% | 3,673,528 |
| Oct 13, 2026 | 435.00 | 443.70 | 434.00 | 442.00 | 442.00 | 2.01% | 2,536,880 |
| Oct 12, 2026 | 441.00 | 442.50 | 433.30 | 433.30 | 433.30 | -1.75% | 4,053,889 |
| Oct 9, 2026 | 430.55 | 441.00 | 430.15 | 441.00 | 441.00 | 2.08% | 2,906,521 |
| Oct 8, 2026 | 442.00 | 442.00 | 428.95 | 432.00 | 432.00 | -1.99% | 4,361,263 |
| Oct 7, 2026 | 438.00 | 444.05 | 435.00 | 440.75 | 440.75 | 0.33% | 3,591,044 |
| Oct 6, 2026 | 440.50 | 442.75 | 435.85 | 439.30 | 439.30 | -0.07% | 4,266,861 |
| Oct 5, 2026 | 426.30 | 440.20 | 426.30 | 439.60 | 439.60 | 3.36% | 4,643,552 |
| Oct 1, 2026 | 428.00 | 430.80 | 415.35 | 425.30 | 425.30 | -1.55% | 8,516,414 |
| Sep 30, 2026 | 428.00 | 436.40 | 427.50 | 432.00 | 432.00 | 0.47% | 8,815,664 |
| Sep 29, 2026 | 428.65 | 432.90 | 425.15 | 430.00 | 430.00 | - | 8,308,533 |
| Sep 28, 2026 | 433.00 | 433.50 | 426.20 | 430.00 | 430.00 | -1.10% | 4,707,240 |
| Sep 25, 2026 | 428.30 | 436.60 | 428.30 | 434.80 | 434.80 | 0.82% | 5,365,431 |
| Sep 24, 2026 | 432.15 | 436.85 | 428.30 | 431.25 | 431.25 | -1.12% | 5,016,972 |
| Sep 23, 2026 | 430.10 | 438.60 | 429.75 | 436.15 | 436.15 | 1.43% | 4,205,329 |
| Sep 22, 2026 | 427.20 | 433.80 | 424.20 | 430.00 | 430.00 | 1.18% | 5,138,730 |
| Sep 21, 2026 | 422.00 | 431.15 | 422.00 | 425.00 | 425.00 | 0.72% | 4,940,296 |
| Sep 18, 2026 | 416.90 | 425.40 | 416.25 | 421.95 | 421.95 | 1.56% | 7,581,873 |
| Sep 17, 2026 | 411.00 | 419.50 | 411.00 | 415.45 | 415.45 | 1.23% | 3,472,718 |
| Sep 16, 2026 | 408.90 | 414.40 | 407.15 | 410.40 | 410.40 | 0.20% | 3,489,901 |
| Sep 15, 2026 | 417.50 | 419.75 | 409.10 | 409.60 | 409.60 | -1.66% | 3,118,516 |
| Sep 11, 2026 | 406.80 | 417.15 | 403.00 | 416.50 | 416.50 | 1.46% | 9,719,304 |
| Sep 10, 2026 | 409.00 | 415.50 | 405.35 | 410.50 | 410.50 | 0.86% | 7,713,560 |
| Sep 9, 2026 | 396.20 | 407.00 | 396.20 | 407.00 | 407.00 | 0.32% | 11,284,331 |
| Sep 8, 2026 | 405.00 | 408.40 | 403.65 | 405.70 | 405.70 | -0.06% | 3,722,223 |
| Sep 7, 2026 | 406.00 | 407.60 | 404.00 | 405.95 | 405.95 | -0.40% | 5,062,827 |
| Sep 4, 2026 | 407.55 | 412.65 | 406.10 | 407.60 | 407.60 | 0.11% | 4,144,842 |
| Sep 3, 2026 | 414.00 | 415.45 | 407.15 | 407.15 | 407.15 | -1.89% | 4,325,249 |
| Sep 2, 2026 | 400.60 | 416.95 | 400.50 | 415.00 | 415.00 | 2.25% | 7,804,640 |
| Sep 1, 2026 | 404.45 | 411.35 | 404.25 | 405.85 | 405.85 | 1.35% | 4,752,656 |
| Aug 31, 2026 | 413.85 | 413.85 | 400.45 | 400.45 | 400.45 | -3.27% | 7,714,216 |
| Aug 28, 2026 | 418.65 | 420.90 | 412.20 | 414.00 | 414.00 | -1.13% | 7,918,746 |
| Aug 27, 2026 | 423.55 | 425.05 | 415.75 | 418.75 | 418.75 | -0.59% | 11,988,613 |
| Aug 26, 2026 | 447.90 | 447.90 | 420.20 | 421.25 | 421.25 | -3.82% | 31,112,914 |
| Aug 25, 2026 | 425.00 | 438.00 | 423.85 | 438.00 | 438.00 | 2.34% | 9,481,343 |
| Aug 24, 2026 | 431.50 | 434.50 | 424.15 | 428.00 | 428.00 | -0.49% | 3,722,942 |
| Aug 21, 2026 | 438.30 | 441.60 | 430.10 | 430.10 | 430.10 | -1.87% | 2,399,879 |
| Aug 20, 2026 | 436.00 | 440.70 | 433.85 | 438.30 | 438.30 | 1.49% | 2,004,715 |
| Aug 19, 2026 | 436.75 | 439.00 | 431.85 | 431.85 | 431.85 | -1.70% | 2,990,073 |
| Aug 18, 2026 | 434.90 | 443.30 | 434.60 | 439.30 | 439.30 | 1.26% | 4,034,092 |
| Aug 17, 2026 | 435.10 | 438.80 | 432.25 | 433.85 | 433.85 | -0.26% | 2,004,001 |
| 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 |