Varun Beverages Limited (NSE:VBL)
India · Delayed Price · Currency is INR 519.90
-6.35 (-1.21%)
Jun 11, 2026, 3:30 PM IST
Varun Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 521.10 | 532.30 | 518.50 | 519.90 | 519.90 | -1.21% | 2,704,464 |
| Jun 10, 2026 | 530.00 | 538.60 | 524.35 | 526.25 | 526.25 | -0.66% | 3,150,329 |
| Jun 9, 2026 | 524.00 | 531.25 | 523.85 | 529.75 | 529.75 | 1.46% | 4,547,800 |
| Jun 8, 2026 | 518.30 | 531.00 | 511.50 | 522.15 | 522.15 | -0.22% | 5,396,987 |
| Jun 5, 2026 | 527.50 | 527.90 | 518.30 | 523.30 | 523.30 | -0.97% | 3,217,921 |
| Jun 4, 2026 | 533.00 | 535.80 | 527.15 | 528.40 | 528.40 | -0.94% | 2,968,198 |
| Jun 3, 2026 | 538.95 | 539.65 | 528.50 | 533.40 | 533.40 | -0.67% | 4,501,572 |
| Jun 2, 2026 | 518.00 | 538.00 | 515.15 | 537.00 | 537.00 | 2.19% | 8,512,936 |
| Jun 1, 2026 | 529.00 | 532.30 | 522.00 | 525.50 | 525.50 | -0.47% | 3,454,028 |
| May 29, 2026 | 539.00 | 544.40 | 525.45 | 528.00 | 528.00 | -1.22% | 13,582,020 |
| May 27, 2026 | 532.70 | 540.00 | 530.40 | 534.50 | 534.50 | 0.60% | 4,232,992 |
| May 26, 2026 | 529.15 | 535.00 | 526.55 | 531.30 | 531.30 | 0.11% | 4,811,410 |
| May 25, 2026 | 542.95 | 543.95 | 526.20 | 530.70 | 530.70 | -1.62% | 8,578,018 |
| May 22, 2026 | 532.00 | 541.40 | 526.60 | 539.45 | 539.45 | 3.77% | 18,510,990 |
| May 21, 2026 | 515.00 | 525.90 | 514.15 | 519.85 | 519.85 | 1.14% | 6,850,797 |
| May 20, 2026 | 507.50 | 516.70 | 506.95 | 514.00 | 514.00 | -0.16% | 5,735,895 |
| May 19, 2026 | 511.90 | 518.85 | 509.30 | 514.80 | 514.80 | 0.65% | 5,130,324 |
| May 18, 2026 | 503.80 | 514.70 | 494.30 | 511.50 | 511.50 | 1.53% | 4,593,884 |
| May 15, 2026 | 507.00 | 510.00 | 501.15 | 503.80 | 503.80 | -0.27% | 3,728,317 |
| May 14, 2026 | 491.40 | 506.90 | 489.45 | 505.15 | 505.15 | 3.27% | 4,345,986 |
| May 13, 2026 | 485.00 | 498.80 | 484.65 | 489.15 | 489.15 | 0.16% | 3,933,073 |
| May 12, 2026 | 499.00 | 505.65 | 486.60 | 488.35 | 488.35 | -2.58% | 3,884,745 |
| May 11, 2026 | 506.00 | 507.45 | 499.50 | 501.30 | 501.30 | -1.48% | 2,707,721 |
| May 8, 2026 | 511.00 | 514.50 | 506.60 | 508.85 | 508.85 | -0.34% | 1,878,374 |
| May 7, 2026 | 508.95 | 515.00 | 507.05 | 510.60 | 510.60 | 0.32% | 3,542,867 |
| May 6, 2026 | 515.00 | 516.55 | 501.70 | 508.95 | 508.95 | -0.54% | 4,518,907 |
| May 5, 2026 | 503.95 | 513.00 | 499.80 | 511.70 | 511.70 | 0.98% | 4,854,705 |
| May 4, 2026 | 513.70 | 521.35 | 505.00 | 506.75 | 506.75 | -1.35% | 5,234,719 |
| Apr 30, 2026 | 523.10 | 523.90 | 509.25 | 513.70 | 513.70 | -1.70% | 7,127,837 |
| Apr 29, 2026 | 520.90 | 534.70 | 519.45 | 523.10 | 522.60 | 0.88% | 9,973,200 |
| Apr 28, 2026 | 521.50 | 529.40 | 515.05 | 518.55 | 518.05 | -0.06% | 14,074,480 |
| Apr 27, 2026 | 494.90 | 521.70 | 479.85 | 518.85 | 518.35 | 5.79% | 36,094,830 |
| Apr 24, 2026 | 484.40 | 492.90 | 481.30 | 490.45 | 489.98 | 1.28% | 13,173,080 |
| Apr 23, 2026 | 490.00 | 490.85 | 476.40 | 484.25 | 483.79 | -2.16% | 10,692,650 |
| Apr 22, 2026 | 486.95 | 498.70 | 484.35 | 494.95 | 494.48 | 2.03% | 11,943,140 |
| Apr 21, 2026 | 466.55 | 487.05 | 466.55 | 485.10 | 484.64 | 3.98% | 7,932,444 |
| Apr 20, 2026 | 476.40 | 476.95 | 464.30 | 466.55 | 466.10 | -1.55% | 6,027,104 |
| Apr 17, 2026 | 453.30 | 475.20 | 453.30 | 473.90 | 473.45 | 2.93% | 11,968,330 |
| Apr 16, 2026 | 446.55 | 466.00 | 446.00 | 460.40 | 459.96 | 3.33% | 7,114,657 |
| Apr 15, 2026 | 437.00 | 451.70 | 436.10 | 445.55 | 445.12 | 3.47% | 7,797,798 |
| Apr 13, 2026 | 418.00 | 433.20 | 417.15 | 430.60 | 430.19 | -0.23% | 5,357,143 |
| Apr 10, 2026 | 425.80 | 434.00 | 425.05 | 431.60 | 431.19 | 2.06% | 5,731,496 |
| Apr 9, 2026 | 421.40 | 429.50 | 414.70 | 422.90 | 422.50 | 0.24% | 5,743,167 |
| Apr 8, 2026 | 412.90 | 424.00 | 411.05 | 421.90 | 421.50 | 5.38% | 6,926,186 |
| Apr 7, 2026 | 400.00 | 402.25 | 395.30 | 400.85 | 399.97 | -0.04% | 3,214,980 |
| Apr 6, 2026 | 405.00 | 407.65 | 399.80 | 401.00 | 400.12 | -0.67% | 4,363,829 |
| Apr 2, 2026 | 397.60 | 405.00 | 390.60 | 403.70 | 402.81 | 0.47% | 3,620,669 |
| Apr 1, 2026 | 397.30 | 404.25 | 389.05 | 401.80 | 400.92 | 4.61% | 6,465,240 |
| Mar 30, 2026 | 386.00 | 391.55 | 381.50 | 384.10 | 383.25 | -1.34% | 10,212,880 |
| Mar 27, 2026 | 400.00 | 400.90 | 388.00 | 389.30 | 388.44 | -3.03% | 8,968,617 |