Varun Beverages Limited (NSE:VBL)
India · Delayed Price · Currency is INR 457.70
-1.35 (-0.29%)
Jul 24, 2026, 3:30 PM IST
Varun Beverages Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 452.00 | 459.50 | 451.15 | 457.20 | 457.20 | -0.40% | 2,597,541 |
| Jul 23, 2026 | 461.00 | 464.75 | 457.45 | 459.05 | 459.05 | 0.17% | 2,932,300 |
| Jul 22, 2026 | 464.55 | 465.50 | 455.05 | 458.25 | 458.25 | -1.12% | 7,951,021 |
| Jul 21, 2026 | 470.00 | 472.60 | 462.50 | 463.45 | 463.45 | -0.97% | 5,338,033 |
| Jul 20, 2026 | 462.90 | 469.70 | 460.00 | 468.00 | 468.00 | 1.00% | 4,348,073 |
| Jul 17, 2026 | 468.00 | 468.00 | 460.10 | 463.35 | 463.35 | -0.69% | 2,797,591 |
| Jul 16, 2026 | 465.45 | 467.85 | 462.05 | 466.55 | 466.55 | 0.51% | 5,854,168 |
| Jul 15, 2026 | 471.25 | 472.70 | 463.25 | 464.20 | 464.20 | -1.29% | 5,070,265 |
| Jul 14, 2026 | 468.00 | 474.30 | 465.50 | 470.25 | 470.25 | 0.25% | 7,372,887 |
| Jul 13, 2026 | 477.25 | 478.70 | 464.55 | 469.10 | 469.10 | -1.88% | 7,281,774 |
| Jul 10, 2026 | 485.50 | 488.00 | 475.80 | 478.10 | 478.10 | -0.69% | 9,967,759 |
| Jul 9, 2026 | 477.00 | 484.50 | 475.90 | 481.40 | 481.40 | 1.44% | 5,558,894 |
| Jul 8, 2026 | 482.55 | 483.50 | 472.10 | 474.55 | 474.55 | -2.00% | 3,846,105 |
| Jul 7, 2026 | 500.00 | 501.50 | 481.25 | 484.25 | 484.25 | -2.14% | 7,058,165 |
| Jul 6, 2026 | 510.00 | 512.30 | 490.50 | 494.85 | 494.85 | -4.06% | 9,967,183 |
| Jul 3, 2026 | 517.50 | 522.40 | 512.75 | 515.80 | 515.80 | 1.01% | 3,567,591 |
| Jul 2, 2026 | 515.05 | 517.95 | 508.50 | 510.65 | 510.65 | -0.98% | 5,284,923 |
| Jul 1, 2026 | 509.00 | 523.80 | 507.60 | 515.70 | 515.70 | 1.61% | 4,419,221 |
| Jun 30, 2026 | 506.40 | 510.30 | 502.75 | 507.55 | 507.55 | 0.68% | 3,722,439 |
| Jun 29, 2026 | 507.65 | 508.85 | 502.35 | 504.10 | 504.10 | -0.70% | 3,941,267 |
| Jun 25, 2026 | 508.75 | 514.60 | 505.45 | 507.65 | 507.65 | 0.19% | 4,139,647 |
| Jun 24, 2026 | 507.40 | 514.55 | 504.30 | 506.70 | 506.70 | 0.48% | 6,476,790 |
| Jun 23, 2026 | 512.05 | 517.00 | 502.95 | 504.30 | 504.30 | -1.69% | 6,358,283 |
| Jun 22, 2026 | 528.00 | 530.00 | 504.10 | 512.95 | 512.95 | -3.13% | 11,556,735 |
| Jun 19, 2026 | 535.90 | 538.70 | 526.35 | 529.50 | 529.50 | -0.39% | 9,495,702 |
| Jun 18, 2026 | 547.70 | 551.70 | 529.90 | 531.55 | 531.55 | -2.30% | 8,122,763 |
| Jun 17, 2026 | 541.20 | 555.80 | 540.10 | 544.05 | 544.05 | 0.55% | 7,532,315 |
| Jun 16, 2026 | 543.35 | 543.35 | 536.10 | 541.05 | 541.05 | 0.01% | 3,831,572 |
| Jun 15, 2026 | 529.00 | 543.35 | 527.20 | 541.00 | 541.00 | 3.60% | 7,594,901 |
| Jun 12, 2026 | 526.00 | 530.00 | 517.50 | 522.20 | 522.20 | 0.44% | 2,335,737 |
| 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 |