Varun Beverages Limited (NSE:VBL)
India
· Delayed Price · Currency is INR 479.95
+0.05 (0.01%)
At close: Dec 5, 2025
Varun Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 441.75 | 446.75 | 439.20 | 442.45 | 442.45 | -0.27% | 1,899,577 |
| Oct 10, 2025 | 445.90 | 450.90 | 443.00 | 443.65 | 443.65 | -0.50% | 2,528,589 |
| Oct 9, 2025 | 434.00 | 447.35 | 431.85 | 445.90 | 445.90 | 2.54% | 3,947,619 |
| Oct 8, 2025 | 439.95 | 440.85 | 431.65 | 434.85 | 434.85 | -1.17% | 3,378,068 |
| Oct 7, 2025 | 438.50 | 441.65 | 436.30 | 440.00 | 440.00 | 0.24% | 3,204,014 |
| Oct 6, 2025 | 440.20 | 443.20 | 437.35 | 438.95 | 438.95 | -1.01% | 2,872,225 |
| Oct 3, 2025 | 442.95 | 445.20 | 437.55 | 443.45 | 443.45 | 0.11% | 4,069,784 |
| Oct 1, 2025 | 444.90 | 448.20 | 442.00 | 442.95 | 442.95 | -0.17% | 3,840,726 |
| Sep 30, 2025 | 453.80 | 454.00 | 441.05 | 443.70 | 443.70 | -1.77% | 6,732,218 |
| Sep 29, 2025 | 450.00 | 453.15 | 445.40 | 451.70 | 451.70 | 1.56% | 5,440,921 |
| Sep 26, 2025 | 450.10 | 453.15 | 443.55 | 444.75 | 444.75 | -1.57% | 5,431,906 |
| Sep 25, 2025 | 452.60 | 456.50 | 450.10 | 451.85 | 451.85 | -0.17% | 8,207,075 |
| Sep 24, 2025 | 459.00 | 460.95 | 451.55 | 452.60 | 452.60 | -1.29% | 5,413,431 |
| Sep 23, 2025 | 464.00 | 466.40 | 458.00 | 458.50 | 458.50 | -1.17% | 2,589,988 |
| Sep 22, 2025 | 475.00 | 476.00 | 463.10 | 463.95 | 463.95 | -2.21% | 3,377,847 |
| Sep 19, 2025 | 472.00 | 476.45 | 470.10 | 474.45 | 474.45 | 0.19% | 4,399,593 |
| Sep 18, 2025 | 472.00 | 475.50 | 464.60 | 473.55 | 473.55 | 0.53% | 7,730,017 |
| Sep 17, 2025 | 464.40 | 476.85 | 463.15 | 471.05 | 471.05 | 1.76% | 9,799,159 |
| Sep 16, 2025 | 470.00 | 472.70 | 461.85 | 462.90 | 462.90 | -1.86% | 4,794,399 |
| Sep 15, 2025 | 471.00 | 474.00 | 470.25 | 471.65 | 471.65 | 0.39% | 3,410,341 |
| Sep 12, 2025 | 474.65 | 476.35 | 468.65 | 469.80 | 469.80 | -1.02% | 4,967,395 |
| Sep 11, 2025 | 476.70 | 477.45 | 471.70 | 474.65 | 474.65 | -0.24% | 2,921,431 |
| Sep 10, 2025 | 475.95 | 479.70 | 474.65 | 475.80 | 475.80 | 0.27% | 5,895,498 |
| Sep 9, 2025 | 476.00 | 478.65 | 471.45 | 474.50 | 474.50 | 0.09% | 3,649,613 |
| Sep 8, 2025 | 469.70 | 477.90 | 469.25 | 474.05 | 474.05 | 0.94% | 6,635,305 |
| Sep 5, 2025 | 490.75 | 492.95 | 468.50 | 469.65 | 469.65 | -4.06% | 13,613,180 |
| Sep 4, 2025 | 496.00 | 513.65 | 488.10 | 489.50 | 489.50 | -3.12% | 15,790,190 |
| Sep 3, 2025 | 499.20 | 509.50 | 498.00 | 505.25 | 505.25 | 1.21% | 3,994,499 |
| Sep 2, 2025 | 495.35 | 500.30 | 493.35 | 499.20 | 499.20 | 0.78% | 3,742,278 |
| Sep 1, 2025 | 485.00 | 496.90 | 480.85 | 495.35 | 495.35 | 1.68% | 5,901,966 |
| Aug 29, 2025 | 495.10 | 499.40 | 483.90 | 487.15 | 487.15 | -2.12% | 5,493,941 |
| Aug 28, 2025 | 516.90 | 517.00 | 495.25 | 497.70 | 497.70 | -2.13% | 5,319,711 |
| Aug 26, 2025 | 512.00 | 516.20 | 507.35 | 508.55 | 508.55 | -1.44% | 4,566,054 |
| Aug 25, 2025 | 516.60 | 518.85 | 512.85 | 516.00 | 516.00 | -0.12% | 2,932,412 |
| Aug 22, 2025 | 515.00 | 523.20 | 506.10 | 516.60 | 516.60 | -0.13% | 5,460,288 |
| Aug 21, 2025 | 520.25 | 522.50 | 515.10 | 517.25 | 517.25 | -0.08% | 3,262,937 |
| Aug 20, 2025 | 504.90 | 524.55 | 504.80 | 517.65 | 517.65 | 2.42% | 6,226,154 |
| Aug 19, 2025 | 500.40 | 510.80 | 498.60 | 505.40 | 505.40 | 1.12% | 6,495,179 |
| Aug 18, 2025 | 505.00 | 508.80 | 493.25 | 499.80 | 499.80 | -0.41% | 8,750,521 |
| Aug 14, 2025 | 510.85 | 510.85 | 499.45 | 501.85 | 501.85 | -1.81% | 5,002,148 |
| Aug 13, 2025 | 514.00 | 520.00 | 510.05 | 511.10 | 511.10 | -0.61% | 6,969,613 |
| Aug 12, 2025 | 512.75 | 517.40 | 508.15 | 514.25 | 514.25 | 0.69% | 3,513,096 |
| Aug 11, 2025 | 495.95 | 512.00 | 492.50 | 510.75 | 510.75 | 2.98% | 6,605,020 |
| Aug 8, 2025 | 504.20 | 507.15 | 494.65 | 495.95 | 495.95 | -1.34% | 2,571,658 |
| Aug 7, 2025 | 495.00 | 504.25 | 491.40 | 502.70 | 502.70 | 0.70% | 4,385,680 |
| Aug 6, 2025 | 506.00 | 507.95 | 497.25 | 499.20 | 499.20 | -1.75% | 3,191,536 |
| Aug 5, 2025 | 511.00 | 512.90 | 504.65 | 508.10 | 508.10 | -0.10% | 2,223,010 |
| Aug 4, 2025 | 510.00 | 511.55 | 503.05 | 508.60 | 508.60 | -0.64% | 3,691,631 |
| Aug 1, 2025 | 522.60 | 524.20 | 510.10 | 511.90 | 511.40 | -2.05% | 4,418,258 |
| Jul 31, 2025 | 512.05 | 525.00 | 512.00 | 522.60 | 521.59 | 0.10% | 6,593,398 |
| Jul 30, 2025 | 515.00 | 534.20 | 515.00 | 522.10 | 521.09 | 1.94% | 25,521,110 |
| Jul 29, 2025 | 486.10 | 514.80 | 478.05 | 512.15 | 511.16 | 5.22% | 24,363,400 |
| Jul 28, 2025 | 474.00 | 488.10 | 473.15 | 486.75 | 485.81 | 2.01% | 8,143,141 |
| Jul 25, 2025 | 486.95 | 487.65 | 475.35 | 477.15 | 476.23 | -1.82% | 6,477,551 |
| Jul 24, 2025 | 487.75 | 489.65 | 483.40 | 486.00 | 485.06 | -0.36% | 6,791,051 |
| Jul 23, 2025 | 487.80 | 489.20 | 484.80 | 487.75 | 486.81 | 0.52% | 5,120,218 |
| Jul 22, 2025 | 490.45 | 490.80 | 483.60 | 485.25 | 484.31 | -0.83% | 4,432,584 |
| Jul 21, 2025 | 486.40 | 491.60 | 483.65 | 489.30 | 488.35 | 0.92% | 4,835,434 |
| Jul 18, 2025 | 491.75 | 491.75 | 482.60 | 484.85 | 483.91 | -1.08% | 9,200,236 |
| Jul 17, 2025 | 481.60 | 492.90 | 481.30 | 490.15 | 489.20 | 2.09% | 16,465,830 |
| Jul 16, 2025 | 469.90 | 481.95 | 464.95 | 480.10 | 479.17 | 2.19% | 15,026,240 |
| Jul 15, 2025 | 464.00 | 470.70 | 462.25 | 469.80 | 468.89 | 1.86% | 5,262,734 |
| Jul 14, 2025 | 453.05 | 462.00 | 450.00 | 461.20 | 460.31 | 1.98% | 9,306,246 |