Varun Beverages Limited (NSE:VBL)
India · Delayed Price · Currency is INR 407.60
+0.45 (0.11%)
Sep 4, 2026, 3:15 PM IST
Varun Beverages Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 407.55 | 412.65 | 406.10 | 407.60 | - | 0.11% | 4,143,100 |
| 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 |
| 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 |