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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	449.05	465.5	465.5	467.6	446.75	8.93M
November 25, 2025	447	449.05	449.05	449.95	445.65	3.46M
November 24, 2025	447.6	446.05	446.05	448.9	442.15	8.61M
November 21, 2025	450.9	447.65	447.65	450.9	444.8	3.41M
November 19, 2025	457.9	454.55	454.55	457.9	451.8	4.61M
November 18, 2025	459.7	457.9	457.9	460.5	454	3.42M
November 17, 2025	463	461.7	461.7	464.05	458.65	4.33M
November 14, 2025	453	459.4	459.4	460.5	448.6	4.45M
November 13, 2025	459.35	453	453	460.4	451.6	10.53M
November 12, 2025	470.6	459.3	459.3	470.6	458.6	7M
November 11, 2025	463.25	470.6	470.6	472.7	460.2	4.67M
November 10, 2025	470.2	463.25	463.25	471.5	461.9	4.86M
November 07, 2025	472	470.2	470.2	472.9	466.4	4.99M
November 06, 2025	473.75	471.85	471.85	478.8	470.2	4.83M
November 04, 2025	474.9	471	471	475	469	3.55M
November 03, 2025	470	474.75	474.75	479.35	469.05	4.7M
October 31, 2025	486.9	469.65	469.65	486.95	468.5	9.05M
October 30, 2025	495	485.25	485.25	498.9	477	16.03M
October 29, 2025	455	495.45	495.45	501.7	455	44.56M
October 28, 2025	459.35	454.15	454.15	461.3	451.8	7.19M
October 27, 2025	462	459.35	459.35	468	457	7.4M
October 24, 2025	465.35	461.4	461.4	465.55	459.25	3.72M
October 23, 2025	464.1	465.55	465.55	471.5	462.95	9.41M
October 21, 2025	456.4	459.45	459.45	461	456.35	507,808
October 20, 2025	463.8	456.35	456.35	464.1	455.15	2.63M
October 17, 2025	460.8	461.55	461.55	468.2	458.15	5.49M
October 16, 2025	445.35	461.3	461.3	463.45	445.35	8.35M
October 15, 2025	441.6	445.35	445.35	446.5	440.2	2.06M
October 14, 2025	443.75	441.6	441.6	444.9	438.6	1.46M
October 13, 2025	441.75	442.45	442.45	446.75	439.2	1.9M
October 10, 2025	445.9	443.65	443.65	450.9	443	2.53M
October 09, 2025	434	445.9	445.9	447.35	431.85	3.95M
October 08, 2025	439.95	434.85	434.85	440.85	431.65	3.38M
October 07, 2025	438.5	440	440	441.65	436.3	3.2M
October 06, 2025	440.2	438.95	438.95	443.2	437.35	2.87M
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

Varun Beverages Limited (VBL.NS) NSE