Varun Beverages Limited - VBL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	442.95	443.45	443.45	445.2	437.55	4.07M
October 01, 2025	444.9	442.95	442.95	448.2	442	3.84M
September 30, 2025	453.8	443.7	443.7	454	441.05	6.73M
September 29, 2025	450	451.7	451.7	453.15	445.4	5.44M
September 26, 2025	450.1	444.75	444.75	453.15	443.55	5.43M
September 25, 2025	452.6	451.85	451.85	456.5	450.1	8.21M
September 24, 2025	459	452.6	452.6	460.95	451.55	5.41M
September 23, 2025	464	458.5	458.5	466.4	458	2.59M
September 22, 2025	475	463.95	463.95	476	463.1	3.38M
September 19, 2025	472	474.45	474.45	476.45	470.1	4.4M
September 18, 2025	472	473.55	473.55	475.5	464.6	7.73M
September 17, 2025	464.4	471.05	471.05	476.85	463.15	9.8M
September 16, 2025	470	462.9	462.9	472.7	461.85	4.79M
September 15, 2025	471	471.65	471.65	474	470.25	3.41M
September 12, 2025	474.65	469.8	469.8	476.35	468.65	4.97M
September 11, 2025	476.7	474.65	474.65	477.45	471.7	2.92M
September 10, 2025	475.95	475.8	475.8	479.7	474.65	5.9M
September 09, 2025	476	474.5	474.5	478.65	471.45	3.65M
September 08, 2025	469.7	474.05	474.05	477.9	469.25	6.64M
September 05, 2025	490.75	469.65	469.65	492.95	468.5	13.61M
September 04, 2025	496	489.5	489.5	513.65	488.1	15.79M
September 03, 2025	499.2	505.25	505.25	509.5	498	3.99M
September 02, 2025	495.35	499.2	499.2	500.3	493.35	3.74M
September 01, 2025	485	495.35	495.35	496.9	480.85	5.9M
August 29, 2025	495.1	487.15	487.15	499.4	483.9	5.49M
August 28, 2025	516.9	497.7	497.7	517	495.25	5.32M
August 26, 2025	512	508.55	508.55	516.2	507.35	4.57M
August 25, 2025	516.6	516	516	518.85	512.85	2.93M
August 22, 2025	515	516.6	516.6	523.2	506.1	5.46M
August 21, 2025	520.25	517.25	517.25	522.5	515.1	3.26M
August 20, 2025	504.9	517.65	517.65	524.55	504.8	6.23M
August 19, 2025	500.4	505.4	505.4	510.8	498.6	6.5M
August 18, 2025	505	499.8	499.8	508.8	493.25	8.75M
August 14, 2025	510.85	501.85	501.85	510.85	499.45	5M
August 13, 2025	514	511.1	511.1	520	510.05	6.97M
August 12, 2025	512.75	514.25	514.25	517.4	508.15	3.51M
August 11, 2025	495.95	510.75	510.75	512	492.5	6.61M
August 08, 2025	504.2	495.95	495.95	507.15	494.65	2.57M
August 07, 2025	495	502.7	502.7	504.25	491.4	4.39M
August 06, 2025	506	499.2	499.2	507.95	497.25	3.19M
August 05, 2025	511	508.1	508.1	512.9	504.65	2.22M
August 04, 2025	510	508.6	508.6	511.55	503.05	3.69M
August 01, 2025	522.6	511.9	511.9	524.2	510.1	4.42M
July 31, 2025	512.05	522.6	522.1	525	512	6.59M
July 30, 2025	515	522.1	522.1	534.2	515	25.52M
July 29, 2025	486.1	512.15	512.15	514.8	478.05	24.36M
July 28, 2025	474	486.75	486.75	488.1	473.15	8.14M
July 25, 2025	486.95	477.15	477.15	487.65	475.35	6.48M
July 24, 2025	487.75	484.6	484.6	489.65	483.4	6.79M
July 23, 2025	487.8	487.75	487.75	489.2	484.8	5.12M
July 22, 2025	490.45	485.25	485.25	490.8	483.6	4.43M
July 21, 2025	486.4	489.3	489.3	491.6	483.65	4.84M
July 18, 2025	491.75	484.85	484.85	491.75	482.6	9.2M
July 17, 2025	481.6	490.15	490.15	492.9	481.3	16.47M
July 16, 2025	469.9	480.1	480.1	481.95	464.95	15.03M
July 15, 2025	464	469.8	469.8	470.7	462.25	5.26M
July 14, 2025	453.05	461.2	461.2	462	450	9.31M
July 11, 2025	459.9	452.25	452.25	461.35	451	7.92M
July 10, 2025	467.2	459.75	459.75	467.75	459	5.46M
July 09, 2025	463.95	465.75	465.75	469.5	463.1	12.24M

Varun Beverages Limited (VBL.NS) NSE