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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	465	458.15	458.15	466.55	457.05	5.13M
July 07, 2025	456.6	464.05	464.05	464.9	452	5.99M
July 04, 2025	451.85	456.15	456.15	456.7	449.3	4.12M
July 03, 2025	454.9	450.7	450.7	457.6	450.1	3.84M
July 02, 2025	453	453.05	453.05	459.5	450.25	6.46M
July 01, 2025	459	451.6	451.6	459.85	450.55	6.67M
June 30, 2025	464.8	457.55	457.55	464.8	454.75	7.22M
June 27, 2025	462	461.6	461.6	465.8	459.9	7.46M
June 26, 2025	461.8	458.4	458.4	462.3	454.5	8.39M
June 25, 2025	464	460.3	460.3	465.85	458.75	6.77M
June 24, 2025	464.05	462.75	462.75	465.75	459.55	6.44M
June 23, 2025	457.45	461.8	461.8	468.4	454.75	8.58M
June 20, 2025	448	459.6	459.6	462	447.65	22.58M
June 19, 2025	460	448.65	448.65	463.15	446.15	14.82M

Varun Beverages Limited (VBL.NS) NSE