Varun Beverages Limited (NSE:VBL)
India
· Delayed Price · Currency is INR 437.75
-9.90 (-2.21%)
At close: Mar 9, 2026
Varun Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 444.00 | 444.00 | 433.35 | 437.75 | 437.75 | -2.21% | 3,862,525 |
| Mar 6, 2026 | 444.40 | 455.75 | 441.80 | 447.65 | 447.65 | 0.43% | 4,616,931 |
| Mar 5, 2026 | 435.90 | 448.50 | 432.60 | 445.75 | 445.75 | 3.72% | 6,468,494 |
| Mar 4, 2026 | 432.00 | 435.90 | 426.00 | 429.75 | 429.75 | -3.49% | 8,357,859 |
| Mar 2, 2026 | 434.95 | 451.10 | 433.05 | 445.30 | 445.30 | -1.35% | 5,183,683 |
| Feb 27, 2026 | 461.95 | 464.35 | 449.55 | 451.40 | 451.40 | -1.97% | 4,555,709 |
| Feb 26, 2026 | 456.35 | 462.70 | 454.70 | 460.45 | 460.45 | 1.01% | 2,077,636 |
| Feb 25, 2026 | 460.10 | 462.00 | 454.55 | 455.85 | 455.85 | -0.71% | 2,400,024 |
| Feb 24, 2026 | 455.00 | 463.90 | 451.10 | 459.10 | 459.10 | 0.39% | 4,586,271 |
| Feb 23, 2026 | 457.55 | 459.15 | 454.55 | 457.30 | 457.30 | 0.76% | 2,298,607 |
| Feb 20, 2026 | 450.85 | 456.60 | 449.30 | 453.85 | 453.85 | 0.08% | 2,521,212 |
| Feb 19, 2026 | 463.65 | 464.00 | 451.05 | 453.50 | 453.50 | -2.19% | 1,889,084 |
| Feb 18, 2026 | 458.05 | 464.40 | 455.20 | 463.65 | 463.65 | 1.22% | 2,991,343 |
| Feb 17, 2026 | 455.00 | 459.40 | 454.35 | 458.05 | 458.05 | 0.48% | 2,033,633 |
| Feb 16, 2026 | 447.00 | 458.85 | 444.30 | 455.85 | 455.85 | 1.46% | 2,459,060 |
| Feb 13, 2026 | 452.50 | 453.75 | 445.60 | 449.30 | 449.30 | -1.40% | 3,080,721 |
| Feb 12, 2026 | 457.00 | 458.20 | 451.00 | 455.70 | 455.70 | -0.26% | 3,401,594 |
| Feb 11, 2026 | 456.50 | 458.95 | 453.15 | 456.90 | 456.90 | 0.09% | 2,466,686 |
| Feb 10, 2026 | 460.00 | 462.70 | 454.70 | 456.50 | 456.50 | -0.19% | 5,289,731 |
| Feb 9, 2026 | 443.45 | 459.00 | 439.10 | 457.35 | 457.35 | 4.17% | 7,503,533 |
| Feb 6, 2026 | 437.10 | 444.80 | 432.20 | 439.05 | 439.05 | 0.45% | 6,623,250 |
| Feb 5, 2026 | 447.45 | 448.90 | 436.60 | 437.10 | 437.10 | -1.75% | 9,354,103 |
| Feb 4, 2026 | 454.00 | 454.00 | 438.05 | 444.90 | 444.90 | -1.37% | 13,262,770 |
| Feb 3, 2026 | 479.00 | 492.15 | 440.60 | 451.10 | 451.10 | -3.26% | 28,666,040 |
| Feb 2, 2026 | 468.00 | 480.95 | 457.25 | 466.30 | 466.30 | -0.60% | 5,718,949 |
| Feb 1, 2026 | 470.00 | 474.75 | 462.50 | 469.10 | 469.10 | -0.46% | 2,463,402 |
| Jan 30, 2026 | 463.10 | 475.00 | 462.80 | 471.25 | 471.25 | 0.90% | 6,589,147 |
| Jan 29, 2026 | 469.00 | 470.55 | 451.45 | 467.05 | 467.05 | -0.29% | 7,732,682 |
| Jan 28, 2026 | 472.15 | 473.45 | 461.00 | 468.40 | 468.40 | -0.69% | 7,554,323 |
| Jan 27, 2026 | 472.90 | 478.50 | 465.10 | 471.65 | 471.65 | -0.52% | 3,880,383 |
| Jan 23, 2026 | 488.00 | 489.85 | 471.15 | 474.10 | 474.10 | -2.67% | 3,352,354 |
| Jan 22, 2026 | 482.00 | 489.50 | 480.00 | 487.10 | 487.10 | 1.90% | 4,471,094 |
| Jan 21, 2026 | 481.35 | 488.15 | 472.65 | 478.00 | 478.00 | -2.27% | 5,819,986 |
| Jan 20, 2026 | 493.70 | 499.75 | 486.55 | 489.10 | 489.10 | -1.39% | 3,568,142 |
| Jan 19, 2026 | 494.70 | 500.35 | 489.40 | 496.00 | 496.00 | -0.88% | 4,726,501 |
| Jan 16, 2026 | 498.50 | 505.80 | 496.60 | 500.40 | 500.40 | -0.40% | 4,442,688 |
| Jan 14, 2026 | 500.40 | 508.85 | 497.85 | 502.40 | 502.40 | 0.24% | 3,400,938 |
| Jan 13, 2026 | 493.80 | 502.10 | 489.30 | 501.20 | 501.20 | 1.50% | 4,787,423 |
| Jan 12, 2026 | 486.60 | 498.80 | 485.40 | 493.80 | 493.80 | 0.98% | 4,793,134 |
| Jan 9, 2026 | 496.00 | 504.40 | 488.00 | 489.00 | 489.00 | -2.38% | 3,997,698 |
| Jan 8, 2026 | 510.25 | 511.65 | 497.80 | 500.90 | 500.90 | -1.73% | 3,510,812 |
| Jan 7, 2026 | 500.00 | 511.50 | 497.85 | 509.70 | 509.70 | 2.18% | 5,740,556 |
| Jan 6, 2026 | 486.55 | 502.00 | 483.70 | 498.85 | 498.85 | 2.08% | 8,149,788 |
| Jan 5, 2026 | 492.00 | 493.80 | 485.65 | 488.70 | 488.70 | -1.03% | 4,736,202 |
| Jan 2, 2026 | 492.45 | 496.95 | 487.00 | 493.80 | 493.80 | 0.42% | 4,268,299 |
| Jan 1, 2026 | 490.05 | 493.40 | 487.05 | 491.75 | 491.75 | 0.39% | 1,882,033 |
| Dec 31, 2025 | 485.85 | 491.45 | 483.55 | 489.85 | 489.85 | 1.11% | 5,050,001 |
| Dec 30, 2025 | 483.00 | 487.00 | 480.20 | 484.45 | 484.45 | 0.36% | 5,238,532 |
| Dec 29, 2025 | 483.90 | 494.35 | 481.45 | 482.70 | 482.70 | -0.03% | 5,900,713 |
| Dec 26, 2025 | 476.00 | 483.50 | 475.10 | 482.85 | 482.85 | 1.09% | 5,793,445 |
| Dec 24, 2025 | 481.50 | 482.00 | 472.50 | 477.65 | 477.65 | -0.85% | 3,268,207 |
| Dec 23, 2025 | 488.60 | 488.65 | 478.75 | 481.75 | 481.75 | -0.80% | 3,918,797 |
| Dec 22, 2025 | 479.00 | 487.00 | 473.00 | 485.65 | 485.65 | 3.46% | 10,893,390 |
| Dec 19, 2025 | 471.25 | 476.85 | 466.95 | 469.40 | 469.40 | -0.89% | 6,531,025 |
| Dec 18, 2025 | 470.80 | 474.60 | 461.05 | 473.60 | 473.60 | 0.58% | 2,829,460 |
| Dec 17, 2025 | 475.00 | 478.70 | 466.80 | 470.85 | 470.85 | -1.32% | 3,498,290 |
| Dec 16, 2025 | 475.10 | 484.95 | 473.50 | 477.15 | 477.15 | -0.09% | 4,157,266 |
| Dec 15, 2025 | 481.00 | 481.30 | 474.00 | 477.60 | 477.60 | -0.49% | 3,177,203 |
| Dec 12, 2025 | 478.50 | 481.55 | 473.45 | 479.95 | 479.95 | 0.30% | 2,810,867 |
| Dec 11, 2025 | 473.45 | 480.00 | 466.65 | 478.50 | 478.50 | 1.17% | 2,652,292 |
| Dec 10, 2025 | 474.00 | 480.40 | 470.95 | 472.95 | 472.95 | 0.30% | 2,704,952 |
| Dec 9, 2025 | 464.50 | 473.00 | 457.40 | 471.55 | 471.55 | 0.37% | 5,508,110 |
| Dec 8, 2025 | 478.05 | 479.10 | 465.95 | 469.80 | 469.80 | -2.11% | 2,182,021 |
| Dec 5, 2025 | 479.40 | 480.60 | 472.50 | 479.95 | 479.95 | 0.01% | 2,387,160 |
| Dec 4, 2025 | 475.10 | 489.90 | 475.10 | 479.90 | 479.90 | 0.50% | 3,925,680 |
| Dec 3, 2025 | 481.35 | 482.75 | 472.30 | 477.50 | 477.50 | -0.81% | 2,668,903 |
| Dec 2, 2025 | 482.00 | 486.00 | 479.65 | 481.40 | 481.40 | -0.57% | 3,473,726 |
| Dec 1, 2025 | 482.00 | 486.40 | 480.45 | 484.15 | 484.15 | 0.54% | 3,211,925 |
| Nov 28, 2025 | 468.00 | 487.00 | 468.00 | 481.55 | 481.55 | 3.05% | 13,013,410 |
| Nov 27, 2025 | 465.10 | 468.90 | 462.75 | 467.30 | 467.30 | 0.39% | 2,393,262 |
| Nov 26, 2025 | 449.05 | 467.60 | 446.75 | 465.50 | 465.50 | 3.66% | 8,934,221 |
| Nov 25, 2025 | 447.00 | 449.95 | 445.65 | 449.05 | 449.05 | 0.66% | 3,455,709 |
| Nov 24, 2025 | 447.60 | 448.90 | 442.15 | 446.10 | 446.10 | -0.35% | 8,615,148 |
| Nov 21, 2025 | 450.90 | 450.90 | 444.80 | 447.65 | 447.65 | -0.85% | 3,406,202 |
| Nov 20, 2025 | 455.00 | 457.20 | 450.15 | 451.50 | 451.50 | -0.67% | 5,119,680 |
| Nov 19, 2025 | 457.90 | 457.90 | 451.80 | 454.55 | 454.55 | -0.73% | 4,612,838 |
| Nov 18, 2025 | 459.70 | 460.50 | 454.00 | 457.90 | 457.90 | -0.82% | 3,423,663 |
| Nov 17, 2025 | 463.00 | 464.05 | 458.65 | 461.70 | 461.70 | 0.50% | 4,330,719 |
| Nov 14, 2025 | 453.00 | 460.50 | 448.60 | 459.40 | 459.40 | 1.41% | 4,449,524 |
| Nov 13, 2025 | 459.35 | 460.40 | 451.60 | 453.00 | 453.00 | -1.37% | 10,531,710 |
| Nov 12, 2025 | 470.60 | 470.60 | 458.60 | 459.30 | 459.30 | -2.40% | 6,996,274 |
| Nov 11, 2025 | 463.25 | 472.70 | 460.20 | 470.60 | 470.60 | 1.59% | 4,669,423 |
| Nov 10, 2025 | 470.20 | 471.50 | 461.90 | 463.25 | 463.25 | -1.48% | 4,863,609 |
| Nov 7, 2025 | 472.00 | 472.90 | 466.40 | 470.20 | 470.20 | -0.35% | 4,991,085 |
| Nov 6, 2025 | 473.75 | 478.80 | 470.20 | 471.85 | 471.85 | 0.18% | 4,827,230 |
| Nov 4, 2025 | 474.90 | 475.00 | 469.00 | 471.00 | 471.00 | -0.79% | 3,554,888 |
| Nov 3, 2025 | 470.00 | 479.35 | 469.05 | 474.75 | 474.75 | 1.09% | 4,702,192 |
| Oct 31, 2025 | 486.90 | 486.95 | 468.50 | 469.65 | 469.65 | -3.21% | 9,048,607 |
| Oct 30, 2025 | 495.00 | 498.90 | 477.00 | 485.25 | 485.25 | -2.06% | 16,027,910 |
| Oct 29, 2025 | 455.00 | 501.70 | 455.00 | 495.45 | 495.45 | 9.09% | 44,567,490 |
| Oct 28, 2025 | 459.35 | 461.30 | 451.80 | 454.15 | 454.15 | -1.13% | 7,189,256 |
| Oct 27, 2025 | 462.00 | 468.00 | 457.00 | 459.35 | 459.35 | -0.44% | 7,398,287 |
| Oct 24, 2025 | 465.35 | 465.55 | 459.25 | 461.40 | 461.40 | -0.89% | 3,719,605 |
| Oct 23, 2025 | 464.10 | 471.50 | 462.95 | 465.55 | 465.55 | 1.33% | 9,412,633 |
| Oct 21, 2025 | 456.40 | 461.00 | 456.35 | 459.45 | 459.45 | 0.68% | 507,808 |
| Oct 20, 2025 | 463.80 | 464.10 | 455.15 | 456.35 | 456.35 | -1.13% | 2,631,308 |
| Oct 17, 2025 | 460.80 | 468.20 | 458.15 | 461.55 | 461.55 | 0.05% | 5,494,264 |
| Oct 16, 2025 | 445.35 | 463.45 | 445.35 | 461.30 | 461.30 | 3.58% | 8,353,480 |
| Oct 15, 2025 | 441.60 | 446.50 | 440.20 | 445.35 | 445.35 | 0.85% | 2,061,374 |
| Oct 14, 2025 | 443.75 | 444.90 | 438.60 | 441.60 | 441.60 | -0.19% | 1,462,957 |