Varun Beverages Limited (NSE:VBL)
India · Delayed Price · Currency is INR 435.00
0.00 (0.00%)
Nov 9, 2026, 3:28 PM IST
Varun Beverages Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 438.00 | 438.95 | 431.40 | 435.00 | 435.00 | - | 4,595,851 |
| Nov 8, 2026 | 439.00 | 440.40 | 435.00 | 435.00 | 435.00 | -0.68% | 507,636 |
| Nov 6, 2026 | 431.25 | 438.00 | 429.95 | 438.00 | 438.00 | 1.08% | 4,668,279 |
| Nov 5, 2026 | 430.10 | 438.90 | 429.70 | 433.30 | 433.30 | 3.18% | 11,339,894 |
| Nov 4, 2026 | 408.00 | 421.75 | 406.30 | 420.45 | 419.95 | 3.01% | 5,053,801 |
| Nov 3, 2026 | 402.05 | 410.55 | 400.00 | 408.15 | 407.66 | 2.77% | 5,314,439 |
| Nov 2, 2026 | 395.80 | 404.35 | 393.30 | 397.15 | 396.68 | 1.31% | 6,820,128 |
| Oct 30, 2026 | 414.95 | 416.45 | 389.65 | 392.00 | 391.53 | -5.50% | 13,724,725 |
| Oct 29, 2026 | 405.00 | 416.60 | 404.70 | 414.80 | 414.31 | 2.55% | 2,623,870 |
| Oct 28, 2026 | 411.00 | 412.90 | 402.85 | 404.50 | 404.02 | -2.76% | 4,494,523 |
| Oct 27, 2026 | 407.10 | 416.00 | 405.70 | 416.00 | 415.51 | 1.96% | 4,262,584 |
| Oct 26, 2026 | 396.50 | 409.80 | 388.05 | 408.00 | 407.51 | 3.26% | 7,419,018 |
| Oct 23, 2026 | 404.40 | 404.40 | 385.80 | 395.10 | 394.63 | -1.42% | 4,105,255 |
| Oct 22, 2026 | 405.10 | 406.40 | 399.00 | 400.80 | 400.32 | -1.86% | 4,398,528 |
| Oct 21, 2026 | 421.00 | 421.70 | 401.85 | 408.40 | 407.91 | -2.89% | 4,910,837 |
| Oct 19, 2026 | 430.00 | 430.45 | 418.50 | 420.55 | 420.05 | -2.31% | 4,711,070 |
| Oct 16, 2026 | 431.80 | 435.25 | 424.00 | 430.50 | 429.99 | 0.29% | 6,203,412 |
| Oct 15, 2026 | 442.75 | 444.35 | 429.15 | 429.25 | 428.74 | -3.03% | 4,069,643 |
| Oct 14, 2026 | 441.30 | 442.90 | 439.00 | 442.65 | 442.12 | 0.15% | 3,673,528 |
| Oct 13, 2026 | 435.00 | 443.70 | 434.00 | 442.00 | 441.47 | 2.01% | 2,536,880 |
| Oct 12, 2026 | 441.00 | 442.50 | 433.30 | 433.30 | 432.78 | -1.75% | 4,053,889 |
| Oct 9, 2026 | 430.55 | 441.00 | 430.15 | 441.00 | 440.48 | 2.08% | 2,906,521 |
| Oct 8, 2026 | 442.00 | 442.00 | 428.95 | 432.00 | 431.49 | -1.99% | 4,361,263 |
| Oct 7, 2026 | 438.00 | 444.05 | 435.00 | 440.75 | 440.23 | 0.33% | 3,591,044 |
| Oct 6, 2026 | 440.50 | 442.75 | 435.85 | 439.30 | 438.78 | -0.07% | 4,266,861 |
| Oct 5, 2026 | 426.30 | 440.20 | 426.30 | 439.60 | 439.08 | 3.36% | 4,643,552 |
| Oct 1, 2026 | 428.00 | 430.80 | 415.35 | 425.30 | 424.79 | -1.55% | 8,516,414 |
| Sep 30, 2026 | 428.00 | 436.40 | 427.50 | 432.00 | 431.49 | 0.47% | 8,815,664 |
| Sep 29, 2026 | 428.65 | 432.90 | 425.15 | 430.00 | 429.49 | - | 8,308,533 |
| Sep 28, 2026 | 433.00 | 433.50 | 426.20 | 430.00 | 429.49 | -1.10% | 4,707,240 |
| Sep 25, 2026 | 428.30 | 436.60 | 428.30 | 434.80 | 434.28 | 0.82% | 5,365,431 |
| Sep 24, 2026 | 432.15 | 436.85 | 428.30 | 431.25 | 430.74 | -1.12% | 5,016,972 |
| Sep 23, 2026 | 430.10 | 438.60 | 429.75 | 436.15 | 435.63 | 1.43% | 4,205,329 |
| Sep 22, 2026 | 427.20 | 433.80 | 424.20 | 430.00 | 429.49 | 1.18% | 5,138,730 |
| Sep 21, 2026 | 422.00 | 431.15 | 422.00 | 425.00 | 424.49 | 0.72% | 4,940,296 |
| Sep 18, 2026 | 416.90 | 425.40 | 416.25 | 421.95 | 421.45 | 1.56% | 7,581,873 |
| Sep 17, 2026 | 411.00 | 419.50 | 411.00 | 415.45 | 414.96 | 1.23% | 3,472,718 |
| Sep 16, 2026 | 408.90 | 414.40 | 407.15 | 410.40 | 409.91 | 0.20% | 3,489,901 |
| Sep 15, 2026 | 417.50 | 419.75 | 409.10 | 409.60 | 409.11 | -1.66% | 3,118,516 |
| Sep 11, 2026 | 406.80 | 417.15 | 403.00 | 416.50 | 416.00 | 1.46% | 9,719,304 |
| Sep 10, 2026 | 409.00 | 415.50 | 405.35 | 410.50 | 410.01 | 0.86% | 7,713,560 |
| Sep 9, 2026 | 396.20 | 407.00 | 396.20 | 407.00 | 406.52 | 0.32% | 11,284,331 |
| Sep 8, 2026 | 405.00 | 408.40 | 403.65 | 405.70 | 405.22 | -0.06% | 3,722,223 |
| Sep 7, 2026 | 406.00 | 407.60 | 404.00 | 405.95 | 405.47 | -0.40% | 5,062,827 |
| Sep 4, 2026 | 407.55 | 412.65 | 406.10 | 407.60 | 407.12 | 0.11% | 4,144,842 |
| Sep 3, 2026 | 414.00 | 415.45 | 407.15 | 407.15 | 406.67 | -1.89% | 4,325,249 |
| Sep 2, 2026 | 400.60 | 416.95 | 400.50 | 415.00 | 414.51 | 2.25% | 7,804,640 |
| Sep 1, 2026 | 404.45 | 411.35 | 404.25 | 405.85 | 405.37 | 1.35% | 4,752,656 |
| Aug 31, 2026 | 413.85 | 413.85 | 400.45 | 400.45 | 399.97 | -3.27% | 7,714,216 |
| Aug 28, 2026 | 418.65 | 420.90 | 412.20 | 414.00 | 413.51 | -1.13% | 7,918,746 |