Varun Beverages Limited (VBL.NS) NSE
Currency In INR
AD
- 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 ₹17,363.75 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,905.74, while ₹1000 invested 1 year ago would be worth ₹833.53. This corresponds to total returns of 1,636.37%, 290.57%, -16.65%, respectively, with annualized returns of 33.82%, 31.3%, -16.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VBL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 438.3 | 430.1 | 430.1 | 441.6 | 430.1 | 2.4M |
| August 20, 2026 | 436 | 438.3 | 438.3 | 440.7 | 433.85 | 2M |
| August 19, 2026 | 436.75 | 431.85 | 431.85 | 439 | 431.85 | 2.99M |
| August 18, 2026 | 434.9 | 439.3 | 439.3 | 443.3 | 434.6 | 4.03M |
| August 17, 2026 | 435.1 | 433.85 | 433.85 | 438.8 | 432.25 | 2M |
| August 14, 2026 | 440.05 | 435 | 435 | 440.35 | 431.85 | 1.81M |
| August 13, 2026 | 438.95 | 440.5 | 440.5 | 440.9 | 435.8 | 2.01M |
| August 12, 2026 | 439.15 | 440.5 | 440.5 | 440.5 | 434 | 1.84M |
| August 11, 2026 | 445.5 | 437 | 437 | 448.5 | 435.4 | 5.82M |
| August 10, 2026 | 442 | 445.5 | 445.5 | 450.5 | 441.5 | 2.48M |
| August 07, 2026 | 444.05 | 442 | 442 | 447.35 | 439.55 | 2.47M |
| August 06, 2026 | 437.95 | 444 | 444 | 449 | 437.2 | 4.92M |
| August 05, 2026 | 442.35 | 437 | 437 | 445.2 | 436.85 | 2.04M |
| August 04, 2026 | 447.15 | 439 | 439 | 447.15 | 439 | 3.15M |
| August 03, 2026 | 444 | 445 | 445 | 450 | 442.6 | 6.03M |
| July 31, 2026 | 451 | 442.3 | 442.3 | 451 | 439.85 | 7.99M |
| July 30, 2026 | 448.2 | 451.35 | 451.35 | 455.15 | 446.6 | 7.07M |
| July 29, 2026 | 439.05 | 447.2 | 447.2 | 448.8 | 433.5 | 13.45M |
| July 28, 2026 | 464.7 | 430 | 430 | 470 | 423 | 47.98M |
| July 27, 2026 | 460.95 | 464.5 | 464.5 | 465.4 | 454 | 5.41M |
| July 23, 2026 | 461 | 459.05 | 459.05 | 464.75 | 457.45 | 2.93M |
| July 22, 2026 | 464.55 | 458.25 | 458.25 | 465.5 | 455.05 | 7.95M |
| July 21, 2026 | 470 | 463.45 | 463.45 | 472.6 | 462.5 | 5.34M |
| July 20, 2026 | 462.9 | 468 | 468 | 469.7 | 460 | 4.35M |
| July 17, 2026 | 468 | 463.35 | 463.35 | 468 | 460.1 | 2.8M |
| July 16, 2026 | 465.45 | 466.55 | 466.55 | 467.85 | 462.05 | 5.85M |
| July 15, 2026 | 471.25 | 464.2 | 464.2 | 472.7 | 463.25 | 5.07M |
| July 14, 2026 | 468 | 470.25 | 470.25 | 474.3 | 465.5 | 7.37M |
| July 13, 2026 | 477.25 | 469.1 | 469.1 | 478.7 | 464.55 | 7.28M |
| July 10, 2026 | 485.5 | 478.1 | 478.1 | 488 | 475.8 | 9.97M |
| July 09, 2026 | 477 | 481.4 | 481.4 | 484.5 | 475.9 | 5.56M |
| July 08, 2026 | 482.55 | 474.55 | 474.55 | 483.5 | 472.1 | 3.85M |
| July 07, 2026 | 500 | 484.25 | 484.25 | 501.5 | 481.25 | 7.06M |
| July 06, 2026 | 510 | 494.85 | 494.85 | 512.3 | 490.5 | 9.97M |
| July 03, 2026 | 517.5 | 515.8 | 515.8 | 522.4 | 512.75 | 3.57M |
| July 02, 2026 | 515.05 | 510.65 | 510.65 | 517.95 | 508.5 | 5.28M |
| July 01, 2026 | 509 | 515.7 | 515.7 | 523.8 | 507.6 | 4.42M |
| June 30, 2026 | 506.4 | 507.55 | 507.55 | 510.3 | 502.75 | 3.72M |
| June 29, 2026 | 507.65 | 504.1 | 504.1 | 508.85 | 502.35 | 3.94M |
| June 25, 2026 | 508.75 | 507.65 | 507.65 | 514.6 | 505.45 | 4.14M |
| June 24, 2026 | 507.4 | 506.7 | 506.7 | 514.55 | 504.3 | 6.48M |
| June 23, 2026 | 512.05 | 504.3 | 504.3 | 517 | 502.95 | 6.36M |
| June 22, 2026 | 528 | 512.95 | 512.95 | 530 | 504.1 | 11.56M |
| June 19, 2026 | 535.9 | 529.5 | 529.5 | 538.7 | 526.35 | 9.5M |
| June 18, 2026 | 547.7 | 531.55 | 531.55 | 551.7 | 529.9 | 8.12M |
| June 17, 2026 | 541.2 | 544.05 | 544.05 | 555.8 | 540.1 | 7.53M |
| June 16, 2026 | 543.35 | 541.05 | 541.05 | 543.35 | 536.1 | 3.83M |
| June 15, 2026 | 529 | 541 | 541 | 543.35 | 527.2 | 7.59M |
| June 12, 2026 | 526 | 522.2 | 522.2 | 530 | 517.5 | 2.34M |
| June 11, 2026 | 521.1 | 519.9 | 519.9 | 532.3 | 518.5 | 2.7M |
| June 10, 2026 | 530 | 526.25 | 526.25 | 538.6 | 524.35 | 3.15M |
| June 09, 2026 | 524 | 529.75 | 529.75 | 531.25 | 523.85 | 4.55M |
| June 08, 2026 | 518.3 | 522.15 | 522.15 | 531 | 511.5 | 5.4M |
| June 05, 2026 | 527.5 | 523.3 | 523.3 | 527.9 | 518.3 | 3.22M |
| June 04, 2026 | 533 | 528.4 | 528.4 | 535.8 | 527.15 | 2.97M |
| June 03, 2026 | 538.95 | 533.4 | 533.4 | 539.65 | 528.5 | 4.5M |
| 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 |
AD
