Varun Beverages Ltd. VBL
NSE · India · Consumer Non-Durables
INR 425.30-6.70 (-1.55%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 425.30 | -1.55% | INR 428.00 | INR 430.80 | INR 415.35 | 8.52M |
| 2026-09-30 | INR 432.00 | +0.47% | INR 428.00 | INR 436.40 | INR 427.50 | 8.82M |
| 2026-09-29 | INR 430.00 | 0.00% | INR 428.65 | INR 432.90 | INR 425.15 | 8.31M |
| 2026-09-28 | INR 430.00 | -1.10% | INR 433.00 | INR 433.50 | INR 426.20 | 4.71M |
| 2026-09-25 | INR 434.80 | +0.82% | INR 428.30 | INR 436.60 | INR 428.30 | 5.37M |
| 2026-09-24 | INR 431.25 | -1.12% | INR 432.15 | INR 436.85 | INR 428.30 | 5.02M |
| 2026-09-23 | INR 436.15 | +1.43% | INR 430.10 | INR 438.60 | INR 429.75 | 4.21M |
| 2026-09-22 | INR 430.00 | +1.18% | INR 427.20 | INR 433.80 | INR 424.20 | 5.14M |
| 2026-09-21 | INR 425.00 | +0.72% | INR 422.00 | INR 431.15 | INR 422.00 | 4.94M |
| 2026-09-18 | INR 421.95 | +1.56% | INR 416.90 | INR 425.40 | INR 416.25 | 7.58M |
| 2026-09-17 | INR 415.45 | +1.23% | INR 411.00 | INR 419.50 | INR 411.00 | 3.47M |
| 2026-09-16 | INR 410.40 | +0.20% | INR 408.90 | INR 414.40 | INR 407.15 | 3.49M |
| 2026-09-15 | INR 409.60 | -1.66% | INR 417.50 | INR 419.75 | INR 409.10 | 3.12M |
| 2026-09-14 | INR 416.50 | 0.00% | INR 416.50 | INR 416.50 | INR 416.50 | 0 |
| 2026-09-11 | INR 416.50 | +1.46% | INR 406.80 | INR 417.15 | INR 403.00 | 9.72M |
| 2026-09-10 | INR 410.50 | +0.86% | INR 409.00 | INR 415.50 | INR 405.35 | 7.71M |
| 2026-09-09 | INR 407.00 | +0.32% | INR 396.20 | INR 407.00 | INR 396.20 | 11.28M |
| 2026-09-08 | INR 405.70 | -0.06% | INR 405.00 | INR 408.40 | INR 403.65 | 3.72M |
| 2026-09-07 | INR 405.95 | -0.40% | INR 406.00 | INR 407.60 | INR 404.00 | 5.06M |
| 2026-09-04 | INR 407.60 | +0.11% | INR 407.55 | INR 412.65 | INR 406.10 | 4.14M |
| 2026-09-03 | INR 407.15 | -1.89% | INR 414.00 | INR 415.45 | INR 407.15 | 4.33M |
| 2026-09-02 | INR 415.00 | +2.25% | INR 400.60 | INR 416.95 | INR 400.50 | 7.80M |
| 2026-09-01 | INR 405.85 | +1.35% | INR 404.45 | INR 411.35 | INR 404.25 | 4.75M |
| 2026-08-31 | INR 400.45 | -3.27% | INR 413.85 | INR 413.85 | INR 400.45 | 7.71M |
| 2026-08-28 | INR 414.00 | -1.13% | INR 418.65 | INR 420.90 | INR 412.20 | 7.92M |
| 2026-08-27 | INR 418.75 | -0.59% | INR 423.55 | INR 425.05 | INR 415.75 | 11.99M |
| 2026-08-26 | INR 421.25 | -3.82% | INR 447.90 | INR 447.90 | INR 420.20 | 31.11M |
| 2026-08-25 | INR 438.00 | +2.34% | INR 425.00 | INR 438.00 | INR 423.85 | 9.48M |
| 2026-08-24 | INR 428.00 | -0.49% | INR 431.50 | INR 434.50 | INR 424.15 | 3.72M |
| 2026-08-21 | INR 430.10 | -1.87% | INR 438.30 | INR 441.60 | INR 430.10 | 2.40M |
| 2026-08-20 | INR 438.30 | +1.49% | INR 436.00 | INR 440.70 | INR 433.85 | 2.00M |
| 2026-08-19 | INR 431.85 | -1.70% | INR 436.75 | INR 439.00 | INR 431.85 | 2.99M |
| 2026-08-18 | INR 439.30 | +1.26% | INR 434.90 | INR 443.30 | INR 434.60 | 4.03M |
| 2026-08-17 | INR 433.85 | -0.26% | INR 435.10 | INR 438.80 | INR 432.25 | 2.00M |
| 2026-08-14 | INR 435.00 | -1.25% | INR 440.05 | INR 440.35 | INR 431.85 | 1.81M |
| 2026-08-13 | INR 440.50 | 0.00% | INR 438.95 | INR 440.90 | INR 435.80 | 2.01M |
| 2026-08-12 | INR 440.50 | +0.80% | INR 439.15 | INR 440.50 | INR 434.00 | 1.84M |
| 2026-08-11 | INR 437.00 | -1.91% | INR 445.50 | INR 448.50 | INR 435.40 | 5.82M |
| 2026-08-10 | INR 445.50 | +0.79% | INR 442.00 | INR 450.50 | INR 441.50 | 2.48M |
| 2026-08-07 | INR 442.00 | -0.45% | INR 444.05 | INR 447.35 | INR 439.55 | 2.47M |
| 2026-08-06 | INR 444.00 | +1.60% | INR 437.95 | INR 449.00 | INR 437.20 | 4.92M |
| 2026-08-05 | INR 437.00 | -0.46% | INR 442.35 | INR 445.20 | INR 436.85 | 2.04M |
| 2026-08-04 | INR 439.00 | -1.35% | INR 447.15 | INR 447.15 | INR 439.00 | 3.15M |
| 2026-08-03 | INR 445.00 | +0.61% | INR 444.00 | INR 450.00 | INR 442.60 | 6.03M |
| 2026-07-31 | INR 442.30 | -2.01% | INR 451.00 | INR 451.00 | INR 439.85 | 7.99M |
| 2026-07-30 | INR 451.35 | +0.93% | INR 448.20 | INR 455.15 | INR 446.60 | 7.07M |
| 2026-07-29 | INR 447.20 | +4.00% | INR 439.05 | INR 448.80 | INR 433.50 | 13.45M |
| 2026-07-28 | INR 430.00 | -7.43% | INR 464.70 | INR 470.00 | INR 423.00 | 47.98M |
| 2026-07-27 | INR 464.50 | +1.60% | INR 460.95 | INR 465.40 | INR 454.00 | 5.41M |
| 2026-07-24 | INR 457.20 | -0.40% | INR 452.00 | INR 459.50 | INR 451.15 | 2.60M |
| 2026-07-23 | INR 459.05 | +0.17% | INR 461.00 | INR 464.75 | INR 457.45 | 2.93M |
| 2026-07-22 | INR 458.25 | -1.12% | INR 464.55 | INR 465.50 | INR 455.05 | 7.95M |
| 2026-07-21 | INR 463.45 | -0.97% | INR 470.00 | INR 472.60 | INR 462.50 | 5.34M |
| 2026-07-20 | INR 468.00 | +1.00% | INR 462.90 | INR 469.70 | INR 460.00 | 4.35M |
| 2026-07-17 | INR 463.35 | -0.69% | INR 468.00 | INR 468.00 | INR 460.10 | 2.80M |
| 2026-07-16 | INR 466.55 | +0.51% | INR 465.45 | INR 467.85 | INR 462.05 | 5.85M |
| 2026-07-15 | INR 464.20 | -1.29% | INR 471.25 | INR 472.70 | INR 463.25 | 5.07M |
| 2026-07-14 | INR 470.25 | +0.25% | INR 468.00 | INR 474.30 | INR 465.50 | 7.37M |
| 2026-07-13 | INR 469.10 | -1.88% | INR 477.25 | INR 478.70 | INR 464.55 | 7.28M |
| 2026-07-10 | INR 478.10 | -0.69% | INR 485.50 | INR 488.00 | INR 475.80 | 9.97M |
| 2026-07-09 | INR 481.40 | +1.44% | INR 477.00 | INR 484.50 | INR 475.90 | 5.56M |
| 2026-07-08 | INR 474.55 | -2.00% | INR 482.55 | INR 483.50 | INR 472.10 | 3.85M |
| 2026-07-07 | INR 484.25 | -2.14% | INR 500.00 | INR 501.50 | INR 481.25 | 7.06M |
| 2026-07-06 | INR 494.85 | -4.06% | INR 510.00 | INR 512.30 | INR 490.50 | 9.97M |
| 2026-07-03 | INR 515.80 | +1.01% | INR 517.50 | INR 522.40 | INR 512.75 | 3.57M |
| 2026-07-02 | INR 510.65 | -0.98% | INR 515.05 | INR 517.95 | INR 508.50 | 5.28M |
| 2026-07-01 | INR 515.70 | +1.61% | INR 509.00 | INR 523.80 | INR 507.60 | 4.42M |
| 2026-06-30 | INR 507.55 | +0.68% | INR 506.40 | INR 510.30 | INR 502.75 | 3.72M |
| 2026-06-29 | INR 504.10 | -0.70% | INR 507.65 | INR 508.85 | INR 502.35 | 3.94M |
| 2026-06-26 | INR 507.65 | 0.00% | INR 507.65 | INR 507.65 | INR 507.65 | 0 |
| 2026-06-25 | INR 507.65 | +0.19% | INR 508.75 | INR 514.60 | INR 505.45 | 4.14M |
| 2026-06-24 | INR 506.70 | +0.48% | INR 507.40 | INR 514.55 | INR 504.30 | 6.48M |
| 2026-06-23 | INR 504.30 | -1.69% | INR 512.05 | INR 517.00 | INR 502.95 | 6.36M |
| 2026-06-22 | INR 512.95 | -3.13% | INR 528.00 | INR 530.00 | INR 504.10 | 11.56M |
| 2026-06-19 | INR 529.50 | -0.39% | INR 535.90 | INR 538.70 | INR 526.35 | 9.50M |
| 2026-06-18 | INR 531.55 | -2.30% | INR 547.70 | INR 551.70 | INR 529.90 | 8.12M |
| 2026-06-17 | INR 544.05 | +0.55% | INR 541.20 | INR 555.80 | INR 540.10 | 7.53M |
| 2026-06-16 | INR 541.05 | +0.01% | INR 543.35 | INR 543.35 | INR 536.10 | 3.83M |
| 2026-06-15 | INR 541.00 | +3.60% | INR 529.00 | INR 543.35 | INR 527.20 | 7.59M |
| 2026-06-12 | INR 522.20 | +0.44% | INR 526.00 | INR 530.00 | INR 517.50 | 2.34M |
| 2026-06-11 | INR 519.90 | -1.21% | INR 521.10 | INR 532.30 | INR 518.50 | 2.70M |
| 2026-06-10 | INR 526.25 | -0.66% | INR 530.00 | INR 538.60 | INR 524.35 | 3.15M |
| 2026-06-09 | INR 529.75 | +1.46% | INR 524.00 | INR 531.25 | INR 523.85 | 4.55M |
| 2026-06-08 | INR 522.15 | -0.22% | INR 518.30 | INR 531.00 | INR 511.50 | 5.40M |
| 2026-06-05 | INR 523.30 | -0.97% | INR 527.50 | INR 527.90 | INR 518.30 | 3.22M |
| 2026-06-04 | INR 528.40 | -0.94% | INR 533.00 | INR 535.80 | INR 527.15 | 2.97M |
| 2026-06-03 | INR 533.40 | -0.67% | INR 538.95 | INR 539.65 | INR 528.50 | 4.50M |
| 2026-06-02 | INR 537.00 | +2.19% | INR 518.00 | INR 538.00 | INR 515.15 | 8.51M |
| 2026-06-01 | INR 525.50 | -0.47% | INR 529.00 | INR 532.30 | INR 522.00 | 3.45M |
| 2026-05-29 | INR 528.00 | -1.22% | INR 539.00 | INR 544.40 | INR 525.45 | 13.58M |