Varun Beverages Limited (NSE:VBL)
India
· Delayed Price · Currency is INR 524.90
+6.35 (1.22%)
Apr 29, 2026, 2:20 PM IST
Varun Beverages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 520.90 | 524.80 | 520.05 | 521.75 | - | 0.62% | 706,631 |
| Apr 28, 2026 | 521.50 | 529.40 | 515.05 | 518.55 | 518.55 | -0.06% | 14,074,480 |
| Apr 27, 2026 | 494.90 | 521.70 | 479.85 | 518.85 | 518.85 | 5.79% | 36,094,830 |
| Apr 24, 2026 | 484.40 | 492.90 | 481.30 | 490.45 | 490.45 | 1.28% | 13,173,080 |
| Apr 23, 2026 | 490.00 | 490.85 | 476.40 | 484.25 | 484.25 | -2.16% | 10,692,650 |
| Apr 22, 2026 | 486.95 | 498.70 | 484.35 | 494.95 | 494.95 | 2.03% | 11,943,140 |
| Apr 21, 2026 | 466.55 | 487.05 | 466.55 | 485.10 | 485.10 | 3.98% | 7,932,444 |
| Apr 20, 2026 | 476.40 | 476.95 | 464.30 | 466.55 | 466.55 | -1.55% | 6,027,104 |
| Apr 17, 2026 | 453.30 | 475.20 | 453.30 | 473.90 | 473.90 | 2.93% | 11,968,330 |
| Apr 16, 2026 | 446.55 | 466.00 | 446.00 | 460.40 | 460.40 | 3.33% | 7,114,657 |
| Apr 15, 2026 | 437.00 | 451.70 | 436.10 | 445.55 | 445.55 | 3.47% | 7,797,798 |
| Apr 13, 2026 | 418.00 | 433.20 | 417.15 | 430.60 | 430.60 | -0.23% | 5,357,143 |
| Apr 10, 2026 | 425.80 | 434.00 | 425.05 | 431.60 | 431.60 | 2.06% | 5,731,496 |
| Apr 9, 2026 | 421.40 | 429.50 | 414.70 | 422.90 | 422.90 | 0.24% | 5,743,167 |
| Apr 8, 2026 | 412.90 | 424.00 | 411.05 | 421.90 | 421.90 | 5.25% | 6,926,186 |
| Apr 7, 2026 | 400.00 | 402.25 | 395.30 | 400.85 | 400.35 | -0.04% | 3,214,980 |
| Apr 6, 2026 | 405.00 | 407.65 | 399.80 | 401.00 | 400.50 | -0.67% | 4,363,829 |
| Apr 2, 2026 | 397.60 | 405.00 | 390.60 | 403.70 | 403.20 | 0.47% | 3,620,669 |
| Apr 1, 2026 | 397.30 | 404.25 | 389.05 | 401.80 | 401.30 | 4.61% | 6,465,240 |
| Mar 30, 2026 | 386.00 | 391.55 | 381.50 | 384.10 | 383.62 | -1.34% | 10,212,880 |
| Mar 27, 2026 | 400.00 | 400.90 | 388.00 | 389.30 | 388.81 | -3.03% | 8,968,617 |
| Mar 25, 2026 | 394.90 | 407.40 | 391.10 | 401.45 | 400.95 | 3.37% | 9,134,065 |
| Mar 24, 2026 | 391.90 | 394.15 | 382.25 | 388.35 | 387.87 | 1.61% | 6,998,465 |
| Mar 23, 2026 | 398.00 | 398.70 | 381.00 | 382.20 | 381.72 | -4.80% | 10,454,290 |
| Mar 20, 2026 | 406.00 | 409.65 | 400.00 | 401.45 | 400.95 | -0.79% | 5,524,922 |
| Mar 19, 2026 | 410.25 | 410.45 | 403.30 | 404.65 | 404.15 | -2.52% | 5,644,420 |
| Mar 18, 2026 | 410.00 | 418.00 | 408.30 | 415.10 | 414.58 | 2.15% | 6,377,212 |
| Mar 17, 2026 | 410.75 | 411.10 | 402.50 | 406.35 | 405.84 | -0.20% | 4,489,728 |
| Mar 16, 2026 | 401.60 | 416.40 | 401.10 | 407.15 | 406.64 | 1.46% | 8,027,378 |
| Mar 13, 2026 | 410.00 | 418.55 | 400.45 | 401.30 | 400.80 | -2.37% | 7,664,431 |
| Mar 12, 2026 | 432.00 | 432.00 | 410.00 | 411.05 | 410.54 | -4.68% | 12,325,180 |
| Mar 11, 2026 | 437.90 | 441.80 | 430.00 | 431.25 | 430.71 | -1.20% | 7,599,571 |
| Mar 10, 2026 | 444.70 | 444.70 | 434.10 | 436.50 | 435.96 | -0.29% | 3,317,809 |
| Mar 9, 2026 | 444.00 | 444.00 | 433.35 | 437.75 | 437.20 | -2.21% | 3,862,525 |
| Mar 6, 2026 | 444.40 | 455.75 | 441.80 | 447.65 | 447.09 | 0.43% | 4,616,931 |
| Mar 5, 2026 | 435.90 | 448.50 | 432.60 | 445.75 | 445.19 | 3.72% | 6,468,494 |
| Mar 4, 2026 | 432.00 | 435.90 | 426.00 | 429.75 | 429.21 | -3.49% | 8,357,859 |
| Mar 2, 2026 | 434.95 | 451.10 | 433.05 | 445.30 | 444.74 | -1.35% | 5,183,683 |
| Feb 27, 2026 | 461.95 | 464.35 | 449.55 | 451.40 | 450.84 | -1.97% | 4,555,709 |
| Feb 26, 2026 | 456.35 | 462.70 | 454.70 | 460.45 | 459.88 | 1.01% | 2,077,636 |
| Feb 25, 2026 | 460.10 | 462.00 | 454.55 | 455.85 | 455.28 | -0.71% | 2,400,024 |
| Feb 24, 2026 | 455.00 | 463.90 | 451.10 | 459.10 | 458.53 | 0.39% | 4,586,271 |
| Feb 23, 2026 | 457.55 | 459.15 | 454.55 | 457.30 | 456.73 | 0.76% | 2,298,607 |
| Feb 20, 2026 | 450.85 | 456.60 | 449.30 | 453.85 | 453.28 | 0.08% | 2,521,212 |
| Feb 19, 2026 | 463.65 | 464.00 | 451.05 | 453.50 | 452.93 | -2.19% | 1,889,084 |
| Feb 18, 2026 | 458.05 | 464.40 | 455.20 | 463.65 | 463.07 | 1.22% | 2,991,343 |
| Feb 17, 2026 | 455.00 | 459.40 | 454.35 | 458.05 | 457.48 | 0.48% | 2,033,633 |
| Feb 16, 2026 | 447.00 | 458.85 | 444.30 | 455.85 | 455.28 | 1.46% | 2,459,060 |
| Feb 13, 2026 | 452.50 | 453.75 | 445.60 | 449.30 | 448.74 | -1.40% | 3,080,721 |
| Feb 12, 2026 | 457.00 | 458.20 | 451.00 | 455.70 | 455.13 | -0.26% | 3,401,594 |
| Feb 11, 2026 | 456.50 | 458.95 | 453.15 | 456.90 | 456.33 | 0.09% | 2,466,686 |
| Feb 10, 2026 | 460.00 | 462.70 | 454.70 | 456.50 | 455.93 | -0.19% | 5,289,731 |
| Feb 9, 2026 | 443.45 | 459.00 | 439.10 | 457.35 | 456.78 | 4.17% | 7,503,533 |
| Feb 6, 2026 | 437.10 | 444.80 | 432.20 | 439.05 | 438.50 | 0.45% | 6,623,250 |
| Feb 5, 2026 | 447.45 | 448.90 | 436.60 | 437.10 | 436.55 | -1.75% | 9,354,103 |
| Feb 4, 2026 | 454.00 | 454.00 | 438.05 | 444.90 | 444.35 | -1.37% | 13,262,770 |
| Feb 3, 2026 | 479.00 | 492.15 | 440.60 | 451.10 | 450.54 | -3.26% | 28,666,040 |
| Feb 2, 2026 | 468.00 | 480.95 | 457.25 | 466.30 | 465.72 | -0.60% | 5,718,949 |
| Feb 1, 2026 | 470.00 | 474.75 | 462.50 | 469.10 | 468.51 | -0.46% | 2,463,402 |
| Jan 30, 2026 | 463.10 | 475.00 | 462.80 | 471.25 | 470.66 | 0.90% | 6,589,147 |
| Jan 29, 2026 | 469.00 | 470.55 | 451.45 | 467.05 | 466.47 | -0.29% | 7,732,682 |
| Jan 28, 2026 | 472.15 | 473.45 | 461.00 | 468.40 | 467.82 | -0.69% | 7,554,323 |
| Jan 27, 2026 | 472.90 | 478.50 | 465.10 | 471.65 | 471.06 | -0.52% | 3,880,383 |
| Jan 23, 2026 | 488.00 | 489.85 | 471.15 | 474.10 | 473.51 | -2.67% | 3,352,354 |
| Jan 22, 2026 | 482.00 | 489.50 | 480.00 | 487.10 | 486.49 | 1.90% | 4,471,094 |
| Jan 21, 2026 | 481.35 | 488.15 | 472.65 | 478.00 | 477.40 | -2.27% | 5,819,986 |
| Jan 20, 2026 | 493.70 | 499.75 | 486.55 | 489.10 | 488.49 | -1.39% | 3,568,142 |
| Jan 19, 2026 | 494.70 | 500.35 | 489.40 | 496.00 | 495.38 | -0.88% | 4,726,501 |
| Jan 16, 2026 | 498.50 | 505.80 | 496.60 | 500.40 | 499.78 | -0.40% | 4,442,688 |
| Jan 14, 2026 | 500.40 | 508.85 | 497.85 | 502.40 | 501.77 | 0.24% | 3,400,938 |
| Jan 13, 2026 | 493.80 | 502.10 | 489.30 | 501.20 | 500.57 | 1.50% | 4,787,423 |
| Jan 12, 2026 | 486.60 | 498.80 | 485.40 | 493.80 | 493.18 | 0.98% | 4,793,134 |
| Jan 9, 2026 | 496.00 | 504.40 | 488.00 | 489.00 | 488.39 | -2.38% | 3,997,698 |
| Jan 8, 2026 | 510.25 | 511.65 | 497.80 | 500.90 | 500.28 | -1.73% | 3,510,812 |
| Jan 7, 2026 | 500.00 | 511.50 | 497.85 | 509.70 | 509.06 | 2.18% | 5,740,556 |
| Jan 6, 2026 | 486.55 | 502.00 | 483.70 | 498.85 | 498.23 | 2.08% | 8,149,788 |
| Jan 5, 2026 | 492.00 | 493.80 | 485.65 | 488.70 | 488.09 | -1.03% | 4,736,202 |
| Jan 2, 2026 | 492.45 | 496.95 | 487.00 | 493.80 | 493.18 | 0.42% | 4,268,299 |
| Jan 1, 2026 | 490.05 | 493.40 | 487.05 | 491.75 | 491.14 | 0.39% | 1,882,033 |
| Dec 31, 2025 | 485.85 | 491.45 | 483.55 | 489.85 | 489.24 | 1.11% | 5,050,001 |
| Dec 30, 2025 | 483.00 | 487.00 | 480.20 | 484.45 | 483.85 | 0.36% | 5,238,532 |
| Dec 29, 2025 | 483.90 | 494.35 | 481.45 | 482.70 | 482.10 | -0.03% | 5,900,713 |
| Dec 26, 2025 | 476.00 | 483.50 | 475.10 | 482.85 | 482.25 | 1.09% | 5,793,445 |
| Dec 24, 2025 | 481.50 | 482.00 | 472.50 | 477.65 | 477.05 | -0.85% | 3,268,207 |
| Dec 23, 2025 | 488.60 | 488.65 | 478.75 | 481.75 | 481.15 | -0.80% | 3,918,797 |
| Dec 22, 2025 | 479.00 | 487.00 | 473.00 | 485.65 | 485.04 | 3.46% | 10,893,390 |
| Dec 19, 2025 | 471.25 | 476.85 | 466.95 | 469.40 | 468.81 | -0.89% | 6,531,025 |
| Dec 18, 2025 | 470.80 | 474.60 | 461.05 | 473.60 | 473.01 | 0.58% | 2,829,460 |
| Dec 17, 2025 | 475.00 | 478.70 | 466.80 | 470.85 | 470.26 | -1.32% | 3,498,290 |
| Dec 16, 2025 | 475.10 | 484.95 | 473.50 | 477.15 | 476.55 | -0.09% | 4,157,266 |
| Dec 15, 2025 | 481.00 | 481.30 | 474.00 | 477.60 | 477.00 | -0.49% | 3,177,203 |
| Dec 12, 2025 | 478.50 | 481.55 | 473.45 | 479.95 | 479.35 | 0.30% | 2,810,867 |
| Dec 11, 2025 | 473.45 | 480.00 | 466.65 | 478.50 | 477.90 | 1.17% | 2,652,292 |
| Dec 10, 2025 | 474.00 | 480.40 | 470.95 | 472.95 | 472.36 | 0.30% | 2,704,952 |
| Dec 9, 2025 | 464.50 | 473.00 | 457.40 | 471.55 | 470.96 | 0.37% | 5,508,110 |
| Dec 8, 2025 | 478.05 | 479.10 | 465.95 | 469.80 | 469.21 | -2.11% | 2,182,021 |
| Dec 5, 2025 | 479.40 | 480.60 | 472.50 | 479.95 | 479.35 | 0.01% | 2,387,160 |
| Dec 4, 2025 | 475.10 | 489.90 | 475.10 | 479.90 | 479.30 | 0.50% | 3,925,680 |
| Dec 3, 2025 | 481.35 | 482.75 | 472.30 | 477.50 | 476.90 | -0.81% | 2,668,903 |
| Dec 2, 2025 | 482.00 | 486.00 | 479.65 | 481.40 | 480.80 | -0.57% | 3,473,726 |