Varun Beverages Limited (VBL.NS) NSE
537.00
+11.5(+2.19%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
VBL.NS Historical Return
If you invested ₹1000 in Varun Beverages Limited (VBL.NS) since IPO date, it would be worth ₹21,679.45 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹6,004.03, while ₹1000 invested 1 year ago would be worth ₹1,115.98. This corresponds to total returns of 2,067.95%, 500.4%, 11.6%, respectively, with annualized returns of 37.9%, 43.09%, 11.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
VBL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 518 | 537 | 537 | 538 | 515.15 | 8.51M |
| June 01, 2026 | 529 | 525.5 | 525.5 | 532.3 | 522 | 3.45M |
| May 29, 2026 | 539 | 528 | 528 | 544.4 | 525.45 | 13.58M |
| May 27, 2026 | 532.7 | 534.5 | 534.5 | 540 | 530.4 | 4.23M |
| May 26, 2026 | 529.15 | 531.3 | 531.3 | 535 | 526.55 | 4.81M |
| May 25, 2026 | 542.95 | 530.7 | 530.7 | 543.95 | 526.2 | 8.58M |
| May 22, 2026 | 532 | 539.45 | 539.45 | 541.4 | 526.6 | 18.51M |
| May 21, 2026 | 515 | 519.85 | 519.85 | 525.9 | 514.15 | 6.85M |
| May 20, 2026 | 507.5 | 514 | 514 | 516.7 | 506.95 | 5.74M |
| May 19, 2026 | 511.9 | 514.8 | 514.8 | 518.85 | 509.3 | 5.13M |
| May 18, 2026 | 503.8 | 511.5 | 511.5 | 514.7 | 494.3 | 4.59M |
| May 15, 2026 | 507 | 503.8 | 503.8 | 510 | 501.15 | 3.73M |
| May 14, 2026 | 491.4 | 505.15 | 505.15 | 506.9 | 489.45 | 4.35M |
| May 13, 2026 | 485 | 489.15 | 489.15 | 498.8 | 484.65 | 3.93M |
| May 12, 2026 | 499 | 488.35 | 488.35 | 505.65 | 486.6 | 3.88M |
| May 11, 2026 | 506 | 501.3 | 501.3 | 507.45 | 499.5 | 2.71M |
| May 08, 2026 | 511 | 508.85 | 508.85 | 514.5 | 506.6 | 1.88M |
| May 07, 2026 | 508.95 | 510.6 | 510.6 | 515 | 507.05 | 3.54M |
| May 06, 2026 | 515 | 508.95 | 508.95 | 516.55 | 501.7 | 4.52M |
| May 05, 2026 | 503.95 | 511.7 | 511.7 | 513 | 499.8 | 4.85M |
| May 04, 2026 | 513.7 | 506.75 | 506.75 | 521.35 | 505 | 5.23M |
| April 30, 2026 | 523.1 | 513.7 | 513.7 | 523.9 | 509.25 | 7.13M |
| April 29, 2026 | 520.9 | 523.1 | 523.1 | 534.7 | 519.45 | 9.97M |
| April 28, 2026 | 521.5 | 518.55 | 518.55 | 529.4 | 515.05 | 14.07M |
| April 27, 2026 | 494.9 | 518.85 | 518.85 | 521.7 | 479.85 | 36.09M |
| April 24, 2026 | 484.4 | 490.45 | 490.45 | 492.9 | 481.3 | 13.17M |
| April 23, 2026 | 490 | 484.25 | 484.25 | 490.85 | 476.4 | 10.69M |
| April 22, 2026 | 486.95 | 494.95 | 494.95 | 498.7 | 484.35 | 11.94M |
| April 21, 2026 | 466.55 | 485.1 | 485.1 | 487.05 | 466.55 | 7.93M |
| April 20, 2026 | 476.4 | 466.55 | 466.55 | 476.95 | 464.3 | 6.03M |
| April 17, 2026 | 453.3 | 473.9 | 473.9 | 475.2 | 453.3 | 11.97M |
| April 16, 2026 | 446.55 | 460.4 | 460.4 | 466 | 446 | 7.11M |
| April 15, 2026 | 437 | 445.55 | 445.55 | 451.7 | 436.1 | 7.8M |
| April 13, 2026 | 418 | 430.6 | 430.6 | 433.2 | 417.15 | 5.36M |
| April 10, 2026 | 425.8 | 431.6 | 431.6 | 434 | 425.05 | 5.73M |
| April 09, 2026 | 421.4 | 422.9 | 422.9 | 429.5 | 414.7 | 5.74M |
| April 08, 2026 | 412.9 | 421.9 | 421.9 | 424 | 411.05 | 6.93M |
| April 07, 2026 | 400 | 400.85 | 400.35 | 402.25 | 395.3 | 3.22M |
| April 06, 2026 | 405 | 400.95 | 401 | 407.65 | 399.8 | 4.36M |
| April 02, 2026 | 397.6 | 403.7 | 403.7 | 405 | 390.6 | 3.62M |
| April 01, 2026 | 397.3 | 401.8 | 401.8 | 404.25 | 389.05 | 6.47M |
| March 30, 2026 | 386 | 384.1 | 384.1 | 391.55 | 381.5 | 10.21M |
| March 27, 2026 | 400 | 389.3 | 389.3 | 400.9 | 388 | 8.97M |
| March 25, 2026 | 394.9 | 401.45 | 401.45 | 407.4 | 391.1 | 9.13M |
| March 24, 2026 | 391.9 | 388.35 | 388.35 | 394.15 | 382.25 | 7M |
| March 23, 2026 | 398 | 382.2 | 382.2 | 398.7 | 381 | 10.45M |
| March 20, 2026 | -1 | -1 | 401.45 | -1 | -1 | 0 |
| March 19, 2026 | 410.25 | 404.65 | 404.65 | 410.45 | 403.3 | 5.64M |
| March 18, 2026 | 410 | 415.1 | 415.1 | 418 | 408.3 | 6.38M |
| March 17, 2026 | 410.75 | 406.35 | 406.35 | 411.1 | 402.5 | 4.49M |
| March 16, 2026 | 401.6 | 407.15 | 407.15 | 416.4 | 401.1 | 8.03M |
| March 13, 2026 | 410 | 401.3 | 401.3 | 418.55 | 400.45 | 7.66M |
| March 12, 2026 | 432 | 411.05 | 411.05 | 432 | 410 | 12.32M |
| March 11, 2026 | 437.9 | 431.25 | 431.25 | 441.8 | 430 | 7.6M |
| March 10, 2026 | 444.7 | 436.5 | 436.5 | 444.7 | 434.1 | 3.32M |
| March 09, 2026 | 444 | 437.75 | 437.75 | 444 | 433.35 | 3.86M |
| March 06, 2026 | 444.4 | 447.65 | 447.65 | 455.75 | 441.8 | 4.62M |
| March 05, 2026 | 435.9 | 445.75 | 445.75 | 448.5 | 432.6 | 6.47M |
| March 04, 2026 | -1 | -1 | 429.75 | -1 | -1 | 0 |
| March 02, 2026 | 434.95 | 445.3 | 445.3 | 451.1 | 433.05 | 5.18M |
