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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	450.85	453.85	453.85	456.6	449.3	2.52M
February 19, 2026	463.65	453.5	453.5	464	451.05	1.89M
February 18, 2026	458.05	463.65	463.65	464.4	455.2	2.99M
February 17, 2026	455	458.05	458.05	459.4	454.35	2.03M
February 16, 2026	447	455.85	455.85	458.85	444.3	2.46M
February 13, 2026	452.5	449.3	449.3	453.75	445.6	3.08M
February 12, 2026	457	455.7	455.7	458.2	451	3.4M
February 11, 2026	456.5	456.9	456.9	458.95	453.15	2.47M
February 10, 2026	460	456.5	456.5	462.7	454.7	5.29M
February 09, 2026	443.45	457.35	457.35	459	439.1	7.5M
February 06, 2026	437.1	439.05	439.05	444.8	432.2	6.62M
February 05, 2026	447.45	437.1	437.1	448.9	436.6	9.35M
February 04, 2026	454	444.9	444.9	454	438.05	13.26M
February 03, 2026	479	451.1	451.1	492.15	440.6	28.67M
February 02, 2026	468	466.3	466.3	480.95	457.25	5.72M
February 01, 2026	470	469.1	469.1	474.75	462.5	2.46M
January 30, 2026	463.1	471.25	471.25	475	462.8	6.59M
January 29, 2026	469	467.05	467.05	470.55	451.45	7.73M
January 28, 2026	472.15	468.4	468.4	473.45	461	7.55M
January 27, 2026	472.9	471.65	471.65	478.5	465.1	3.88M
January 23, 2026	488	473.7	473.7	489.85	471.9	3.35M
January 22, 2026	482	487.1	487.1	489.5	480	4.47M
January 21, 2026	481.35	478	478	488.15	472.65	5.82M
January 20, 2026	493.7	489.1	489.1	499.75	486.55	3.57M
January 19, 2026	494.7	496	496	500.35	489.4	4.73M
January 16, 2026	498.5	500.4	500.4	505.8	496.6	4.44M
January 14, 2026	500.4	502.4	502.4	508.85	497.85	3.4M
January 13, 2026	493.8	501.2	501.2	502.1	489.3	4.79M
January 12, 2026	486.6	493.8	493.8	498.8	485.4	4.79M
January 09, 2026	496	489	489	504.4	488	4M
January 08, 2026	510.25	500.9	500.9	511.65	497.8	3.51M
January 07, 2026	500	509.7	509.7	511.5	497.85	5.74M
January 06, 2026	486.55	498.85	498.85	502	483.7	8.15M
January 05, 2026	492	488.7	488.7	493.8	485.65	4.74M
January 02, 2026	492.45	493.8	493.8	496.95	487	4.27M
January 01, 2026	490.05	491.75	491.75	493.4	487.05	1.88M
December 31, 2025	485.85	489.85	489.85	491.45	483.55	5.05M
December 30, 2025	483	484.45	484.45	487	480.2	5.24M
December 29, 2025	483.9	482.7	482.7	494.35	481.45	5.9M
December 26, 2025	476	482.85	482.85	483.5	475.1	5.79M
December 24, 2025	481.5	477.65	477.65	482	472.5	3.27M
December 23, 2025	488.6	481.75	481.75	488.65	478.75	3.92M
December 22, 2025	479	485.65	485.65	487	473	10.89M
December 19, 2025	471.25	469.4	469.4	476.85	466.95	6.53M
December 18, 2025	470.8	473.6	473.6	474.6	461.05	2.83M
December 17, 2025	475	470.85	470.85	478.7	466.8	3.5M
December 16, 2025	475.1	477.15	477.15	484.95	473.5	4.16M
December 15, 2025	481	477.6	477.6	481.3	474	3.18M
December 12, 2025	478.5	479.95	479.95	481.55	473.45	2.81M
December 11, 2025	473.45	478.5	478.5	480	466.65	2.65M
December 10, 2025	474	472.95	472.95	480.4	470.95	2.7M
December 09, 2025	464.5	471.55	471.55	473	457.4	5.51M
December 08, 2025	478.05	469.8	469.8	479.1	465.95	2.18M
December 05, 2025	479.4	479.95	479.95	480.6	472.5	2.39M
December 04, 2025	475.1	479.9	479.9	489.9	475.1	3.93M
December 03, 2025	481.35	477.5	477.5	482.75	472.3	2.67M
December 02, 2025	482	481.4	481.4	486	479.65	3.47M
December 01, 2025	482	484.15	484.15	486.4	480.45	3.21M
November 28, 2025	468	481.55	481.55	487	468	13.01M
November 27, 2025	465.1	466.5	466.5	468.9	462.75	2.39M

Varun Beverages Limited (VBL.NS) NSE