NSE - Delayed Quote
INR
Varun Beverages Limited (VBL.NS)
392.00
-22.80
(-5.50%)
At close: October 30 at 3:28:16 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
414.95
416.45
389.65
392.00
392.00
13,724,725
Oct 29, 2026
405.00
416.60
404.70
414.80
414.80
2,623,870
Oct 28, 2026
411.00
412.90
402.85
404.50
404.50
4,494,523
Oct 27, 2026
407.10
416.00
405.70
416.00
416.00
4,262,584
Oct 26, 2026
396.50
409.80
388.05
408.00
408.00
7,419,018
Oct 23, 2026
404.40
404.40
385.80
395.10
395.10
4,105,255
Oct 22, 2026
405.10
406.40
399.00
400.80
400.80
4,398,528
Oct 21, 2026
421.00
421.70
401.85
408.40
408.40
4,910,837
Oct 19, 2026
430.00
430.45
418.50
420.55
420.55
4,711,070
Oct 16, 2026
431.80
435.25
424.00
430.50
430.50
6,203,412
Oct 15, 2026
442.75
444.35
429.15
429.25
429.25
4,069,643
Oct 14, 2026
441.30
442.90
439.00
442.65
442.65
3,673,528
Oct 13, 2026
435.00
443.70
434.00
442.00
442.00
2,536,880
Oct 12, 2026
441.00
442.50
433.30
433.30
433.30
4,053,889
Oct 9, 2026
430.55
441.00
430.15
441.00
441.00
2,906,521
Oct 8, 2026
442.00
442.00
428.95
432.00
432.00
4,361,263
Oct 7, 2026
438.00
444.05
435.00
440.75
440.75
3,591,044
Oct 6, 2026
440.50
442.75
435.85
439.30
439.30
4,266,861
Oct 5, 2026
426.30
440.20
426.30
439.60
439.60
4,643,552
Oct 1, 2026
428.00
430.80
415.35
425.30
425.30
8,516,414
Sep 30, 2026
428.00
436.40
427.50
432.00
432.00
8,815,664
Sep 29, 2026
428.65
432.90
425.15
430.00
430.00
8,308,533
Sep 28, 2026
433.00
433.50
426.20
430.00
430.00
4,707,240
Sep 25, 2026
428.30
436.60
428.30
434.80
434.80
5,365,431
Sep 24, 2026
432.15
436.85
428.30
431.25
431.25
5,016,972
Sep 23, 2026
430.10
438.60
429.75
436.15
436.15
4,205,329
Sep 22, 2026
427.20
433.80
424.20
430.00
430.00
5,138,730
Sep 21, 2026
422.00
431.15
422.00
425.00
425.00
4,940,296
Sep 18, 2026
416.90
425.40
416.25
421.95
421.95
7,581,873
Sep 17, 2026
411.00
419.50
411.00
415.45
415.45
3,472,718
Sep 16, 2026
408.90
414.40
407.15
410.40
410.40
3,489,901
Sep 15, 2026
417.50
419.75
409.10
409.60
409.60
3,118,516
Sep 11, 2026
406.80
417.15
403.00
416.50
416.50
9,719,304
Sep 10, 2026
409.00
415.50
405.35
410.50
410.50
7,713,560
Sep 9, 2026
396.20
407.00
396.20
407.00
407.00
11,284,331
Sep 8, 2026
405.00
408.40
403.65
405.70
405.70
3,722,223
Sep 7, 2026
406.00
407.60
404.00
405.95
405.95
5,062,827
Sep 4, 2026
407.55
412.65
406.10
407.60
407.60
4,144,842
Sep 3, 2026
414.00
415.45
407.15
407.15
407.15
4,325,249
Sep 2, 2026
400.60
416.95
400.50
415.00
415.00
7,804,640
Sep 1, 2026
404.45
411.35
404.25
405.85
405.85
4,752,656
Aug 31, 2026
413.85
413.85
400.45
400.45
400.45
7,714,216
Aug 28, 2026
418.65
420.90
412.20
414.00
414.00
7,918,746
Aug 27, 2026
423.55
425.05
415.75
418.75
418.75
11,988,613
Aug 26, 2026
447.90
447.90
420.20
421.25
421.25
31,112,914
Aug 25, 2026
425.00
438.00
423.85
438.00
438.00
9,481,343
Aug 24, 2026
431.50
434.50
424.15
428.00
428.00
3,722,942
Aug 21, 2026
438.30
441.60
430.10
430.10
430.10
2,399,879
Aug 20, 2026
436.00
440.70
433.85
438.30
438.30
2,004,715
Aug 19, 2026
436.75
439.00
431.85
431.85
431.85
2,990,073
Aug 18, 2026
434.90
443.30
434.60
439.30
439.30
4,034,092
Aug 17, 2026
435.10
438.80
432.25
433.85
433.85
2,004,001
Aug 14, 2026
440.05
440.35
431.85
435.00
435.00
1,811,603
Aug 13, 2026
438.95
440.90
435.80
440.50
440.50
2,014,673
Aug 12, 2026
439.15
440.50
434.00
440.50
440.50
1,837,489
Aug 11, 2026
445.50
448.50
435.40
437.00
437.00
5,820,816
Aug 10, 2026
442.00
450.50
441.50
445.50
445.50
2,484,821
Aug 7, 2026
444.05
447.35
439.55
442.00
442.00
2,472,286
Aug 6, 2026
437.95
449.00
437.20
444.00
444.00
4,923,022
Aug 5, 2026
442.35
445.20
436.85
437.00
437.00
2,044,640
Aug 4, 2026
447.15
447.15
439.00
439.00
439.00
3,152,444
Aug 3, 2026
444.00
450.00
442.60
445.00
445.00
6,028,529
Jul 31, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
451.00
451.00
439.85
442.30
442.30
7,987,191
Jul 30, 2026
448.20
455.15
446.60
451.35
450.85
7,069,870
Jul 29, 2026
439.05
448.80
433.50
447.20
446.70
13,449,496
Jul 28, 2026
464.70
470.00
423.00
430.00
429.52
47,975,773
Jul 27, 2026
460.95
465.40
454.00
464.50
463.99
5,407,996
Jul 24, 2026
452.00
459.50
451.15
457.20
456.69
2,597,541
Jul 23, 2026
461.00
464.75
457.45
459.05
458.54
2,932,300
Jul 22, 2026
464.55
465.50
455.05
458.25
457.74
7,951,021
Jul 21, 2026
470.00
472.60
462.50
463.45
462.94
5,338,033
Jul 20, 2026
462.90
469.70
460.00
468.00
467.48
4,348,073
Jul 17, 2026
468.00
468.00
460.10
463.35
462.84
2,797,591
Jul 16, 2026
465.45
467.85
462.05
466.55
466.03
5,854,168
Jul 15, 2026
471.25
472.70
463.25
464.20
463.69
5,070,265
Jul 14, 2026
468.00
474.30
465.50
470.25
469.73
7,372,887
Jul 13, 2026
477.25
478.70
464.55
469.10
468.58
7,281,774
Jul 10, 2026
485.50
488.00
475.80
478.10
477.57
9,967,759
Jul 9, 2026
477.00
484.50
475.90
481.40
480.87
5,558,894
Jul 8, 2026
482.55
483.50
472.10
474.55
474.02
3,846,105
Jul 7, 2026
500.00
501.50
481.25
484.25
483.71
7,058,165
Jul 6, 2026
510.00
512.30
490.50
494.85
494.30
9,967,183
Jul 3, 2026
517.50
522.40
512.75
515.80
515.23
3,567,591
Jul 2, 2026
515.05
517.95
508.50
510.65
510.08
5,284,923
Jul 1, 2026
509.00
523.80
507.60
515.70
515.13
4,419,221
Jun 30, 2026
506.40
510.30
502.75
507.55
506.99
3,722,439
Jun 29, 2026
507.65
508.85
502.35
504.10
503.54
3,941,267
Jun 25, 2026
508.75
514.60
505.45
507.65
507.09
4,139,647
Jun 24, 2026
507.40
514.55
504.30
506.70
506.14
6,476,790
Jun 23, 2026
512.05
517.00
502.95
504.30
503.74
6,358,283
Jun 22, 2026
528.00
530.00
504.10
512.95
512.38
11,556,735
Jun 19, 2026
535.90
538.70
526.35
529.50
528.91
9,495,702
Jun 18, 2026
547.70
551.70
529.90
531.55
530.96
8,122,763
Jun 17, 2026
541.20
555.80
540.10
544.05
543.45
7,532,315
Jun 16, 2026
543.35
543.35
536.10
541.05
540.45
3,831,572
Jun 15, 2026
529.00
543.35
527.20
541.00
540.40
7,594,901
Jun 12, 2026
526.00
530.00
517.50
522.20
521.62
2,335,737
Jun 11, 2026
521.10
532.30
518.50
519.90
519.32
2,704,464
Jun 10, 2026
530.00
538.60
524.35
526.25
525.67
3,150,329
Jun 9, 2026
524.00
531.25
523.85
529.75
529.16
4,547,800
Jun 8, 2026
518.30
531.00
511.50
522.15
521.57
5,396,987
Jun 5, 2026
527.50
527.90
518.30
523.30
522.72
3,217,921
Jun 4, 2026
533.00
535.80
527.15
528.40
527.81
2,968,198
Jun 3, 2026
538.95
539.65
528.50
533.40
532.81
4,501,572
Jun 2, 2026
518.00
538.00
515.15
537.00
536.41
8,512,936
Jun 1, 2026
529.00
532.30
522.00
525.50
524.92
3,454,028
May 29, 2026
539.00
544.40
525.45
528.00
527.42
13,582,024
May 27, 2026
532.70
540.00
530.40
534.50
533.91
4,232,992
May 26, 2026
529.15
535.00
526.55
531.30
530.71
4,811,410
May 25, 2026
542.95
543.95
526.20
530.70
530.11
8,578,018
May 22, 2026
532.00
541.40
526.60
539.45
538.85
18,510,994
May 21, 2026
515.00
525.90
514.15
519.85
519.27
6,850,797
May 20, 2026
507.50
516.70
506.95
514.00
513.43
5,735,895
May 19, 2026
511.90
518.85
509.30
514.80
514.23
5,130,324
May 18, 2026
503.80
514.70
494.30
511.50
510.93
4,593,884
May 15, 2026
507.00
510.00
501.15
503.80
503.24
3,728,317
May 14, 2026
491.40
506.90
489.45
505.15
504.59
4,345,986
May 13, 2026
485.00
498.80
484.65
489.15
488.61
3,933,073
May 12, 2026
499.00
505.65
486.60
488.35
487.81
3,884,745
May 11, 2026
506.00
507.45
499.50
501.30
500.74
2,707,721
May 8, 2026
511.00
514.50
506.60
508.85
508.29
1,878,374
May 7, 2026
508.95
515.00
507.05
510.60
510.03
3,542,867
May 6, 2026
515.00
516.55
501.70
508.95
508.39
4,518,907
May 5, 2026
503.95
513.00
499.80
511.70
511.13
4,854,705
May 4, 2026
513.70
521.35
505.00
506.75
506.19
5,234,719
Apr 30, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
523.10
523.90
509.25
513.70
513.13
7,127,837
Apr 29, 2026
520.90
534.70
519.45
523.10
522.02
9,973,200
Apr 28, 2026
521.50
529.40
515.05
518.55
517.48
14,074,482
Apr 27, 2026
494.90
521.70
479.85
518.85
517.78
36,094,833
Apr 24, 2026
484.40
492.90
481.30
490.45
489.44
13,173,088
Apr 23, 2026
490.00
490.85
476.40
484.25
483.25
10,692,659
Apr 22, 2026
486.95
498.70
484.35
494.95
493.93
11,943,145
Apr 21, 2026
466.55
487.05
466.55
485.10
484.10
7,932,444
Apr 20, 2026
476.40
476.95
464.30
466.55
465.59
6,027,104
Apr 17, 2026
453.30
475.20
453.30
473.90
472.92
11,968,336
Apr 16, 2026
446.55
466.00
446.00
460.40
459.45
7,114,657
Apr 15, 2026
437.00
451.70
436.10
445.55
444.63
7,797,798
Apr 13, 2026
418.00
433.20
417.15
430.60
429.71
5,357,143
Apr 10, 2026
425.80
434.00
425.05
431.60
430.71
5,731,496
Apr 9, 2026
421.40
429.50
414.70
422.90
422.03
5,743,167
Apr 8, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
412.90
424.00
411.05
421.90
421.03
6,926,186
Apr 7, 2026
400.00
402.25
395.30
400.85
399.52
3,214,980
Apr 6, 2026
405.00
407.65
399.80
401.00
399.67
4,363,829
Apr 2, 2026
397.60
405.00
390.60
403.70
402.36
3,620,669
Apr 1, 2026
397.30
404.25
389.05
401.80
400.47
6,465,240
Mar 30, 2026
386.00
391.55
381.50
384.10
382.83
10,212,880
Mar 27, 2026
400.00
400.90
388.00
389.30
388.01
8,968,617
Mar 25, 2026
394.90
407.40
391.10
401.45
400.12
9,134,065
Mar 24, 2026
391.90
394.15
382.25
388.35
387.07
6,998,465
Mar 23, 2026
398.00
398.70
381.00
382.20
380.94
10,454,299
Mar 20, 2026
406.00
409.65
400.00
401.45
400.12
5,524,922
Mar 19, 2026
410.25
410.45
403.30
404.65
403.31
5,644,420
Mar 18, 2026
410.00
418.00
408.30
415.10
413.73
6,377,212
Mar 17, 2026
410.75
411.10
402.50
406.35
405.01
4,489,728
Mar 16, 2026
401.60
416.40
401.10
407.15
405.80
8,027,378
Mar 13, 2026
410.00
418.55
400.45
401.30
399.97
7,664,431
Mar 12, 2026
432.00
432.00
410.00
411.05
409.69
12,325,188
Mar 11, 2026
437.90
441.80
430.00
431.25
429.82
7,599,571
Mar 10, 2026
444.70
444.70
434.10
436.50
435.06
3,317,809
Mar 9, 2026
444.00
444.00
433.35
437.75
436.30
3,862,525
Mar 6, 2026
444.40
455.75
441.80
447.65
446.17
4,616,931
Mar 5, 2026
435.90
448.50
432.60
445.75
444.28
6,468,494
Mar 4, 2026
432.00
435.90
426.00
429.75
428.33
8,357,859
Mar 2, 2026
434.95
451.10
433.05
445.30
443.83
5,183,683
Feb 27, 2026
461.95
464.35
449.55
451.40
449.91
4,555,709
Feb 26, 2026
456.35
462.70
454.70
460.45
458.93
2,077,636
Feb 25, 2026
460.10
462.00
454.55
455.85
454.34
2,400,024
Feb 24, 2026
455.00
463.90
451.10
459.10
457.58
4,586,271
Feb 23, 2026
457.55
459.15
454.55
457.30
455.79
2,298,607
Feb 20, 2026
450.85
456.60
449.30
453.85
452.35
2,521,212
Feb 19, 2026
463.65
464.00
451.05
453.50
452.00
1,889,084
Feb 18, 2026
458.05
464.40
455.20
463.65
462.12
2,991,343
Feb 17, 2026
455.00
459.40
454.35
458.05
456.54
2,033,633
Feb 16, 2026
447.00
458.85
444.30
455.85
454.34
2,459,060
Feb 13, 2026
452.50
453.75
445.60
449.30
447.81
3,080,721
Feb 12, 2026
457.00
458.20
451.00
455.70
454.19
3,401,594
Feb 11, 2026
456.50
458.95
453.15
456.90
455.39
2,466,686
Feb 10, 2026
460.00
462.70
454.70
456.50
454.99
5,289,731
Feb 9, 2026
443.45
459.00
439.10
457.35
455.84
7,503,533
Feb 6, 2026
437.10
444.80
432.20
439.05
437.60
6,623,250
Feb 5, 2026
447.45
448.90
436.60
437.10
435.65
9,354,103
Feb 4, 2026
454.00
454.00
438.05
444.90
443.43
13,262,771
Feb 3, 2026
479.00
492.15
440.60
451.10
449.61
28,666,048
Feb 2, 2026
468.00
480.95
457.25
466.30
464.76
5,718,949
Jan 30, 2026
463.10
475.00
462.80
471.25
469.69
6,589,147
Jan 29, 2026
469.00
470.55
451.45
467.05
465.51
7,732,682
Jan 28, 2026
472.15
473.45
461.00
468.40
466.85
7,554,323
Jan 27, 2026
472.90
478.50
465.10
471.65
470.09
3,880,383
Jan 23, 2026
488.00
489.85
471.15
474.10
472.53
3,352,354
Jan 22, 2026
482.00
489.50
480.00
487.10
485.49
4,471,094
Jan 21, 2026
481.35
488.15
472.65
478.00
476.42
5,819,986
Jan 20, 2026
493.70
499.75
486.55
489.10
487.48
3,568,142
Jan 19, 2026
494.70
500.35
489.40
496.00
494.36
4,726,501
Jan 16, 2026
498.50
505.80
496.60
500.40
498.74
4,442,688
Jan 15, 2026
502.40
502.40
502.40
502.40
500.74
-
Jan 14, 2026
500.40
508.85
497.85
502.40
500.74
3,400,938
Jan 13, 2026
493.80
502.10
489.30
501.20
499.54
4,787,423
Jan 12, 2026
486.60
498.80
485.40
493.80
492.17
4,793,134
Jan 9, 2026
496.00
504.40
488.00
489.00
487.38
3,997,698
Jan 8, 2026
510.25
511.65
497.80
500.90
499.24
3,510,812
Jan 7, 2026
500.00
511.50
497.85
509.70
508.01
5,740,556
Jan 6, 2026
486.55
502.00
483.70
498.85
497.20
8,149,788
Jan 5, 2026
492.00
493.80
485.65
488.70
487.08
4,736,202
Jan 2, 2026
492.45
496.95
487.00
493.80
492.17
4,268,299
Jan 1, 2026
490.05
493.40
487.05
491.75
490.12
1,882,033
Dec 31, 2025
485.85
491.45
483.55
489.85
488.23
5,050,001
Dec 30, 2025
483.00
487.00
480.20
484.45
482.85
5,238,532
Dec 29, 2025
483.90
494.35
481.45
482.70
481.10
5,900,713
Dec 26, 2025
476.00
483.50
475.10
482.85
481.25
5,793,445
Dec 24, 2025
481.50
482.00
472.50
477.65
476.07
3,268,207
Dec 23, 2025
488.60
488.65
478.75
481.75
480.16
3,918,797
Dec 22, 2025
479.00
487.00
473.00
485.65
484.04
10,893,397
Dec 19, 2025
471.25
476.85
466.95
469.40
467.85
6,531,025
Dec 18, 2025
470.80
474.60
461.05
473.60
472.03
2,829,460
Dec 17, 2025
475.00
478.70
466.80
470.85
469.29
3,498,290
Dec 16, 2025
475.10
484.95
473.50
477.15
475.57
4,157,266
Dec 15, 2025
481.00
481.30
474.00
477.60
476.02
3,177,203
Dec 12, 2025
478.50
481.55
473.45
479.95
478.36
2,810,867
Dec 11, 2025
473.45
480.00
466.65
478.50
476.92
2,652,292
Dec 10, 2025
474.00
480.40
470.95
472.95
471.39
2,704,952
Dec 9, 2025
464.50
473.00
457.40
471.55
469.99
5,508,110
Dec 8, 2025
478.05
479.10
465.95
469.80
468.25
2,182,021
Dec 5, 2025
479.40
480.60
472.50
479.95
478.36
2,387,160
Dec 4, 2025
475.10
489.90
475.10
479.90
478.31
3,925,680
Dec 3, 2025
481.35
482.75
472.30
477.50
475.92
2,668,903
Dec 2, 2025
482.00
486.00
479.65
481.40
479.81
3,473,726
Dec 1, 2025
482.00
486.40
480.45
484.15
482.55
3,211,925
Nov 28, 2025
468.00
487.00
468.00
481.55
479.96
13,013,412
Nov 27, 2025
465.10
468.90
462.75
467.30
465.75
2,393,262
Nov 26, 2025
449.05
467.60
446.75
465.50
463.96
8,934,221
Nov 25, 2025
447.00
449.95
445.65
449.05
447.56
3,455,709
Nov 24, 2025
447.60
448.90
442.15
446.10
444.62
8,615,148
Nov 21, 2025
450.90
450.90
444.80
447.65
446.17
3,406,202
Nov 20, 2025
455.00
457.20
450.15
451.50
450.01
5,119,680
Nov 19, 2025
457.90
457.90
451.80
454.55
453.05
4,612,838
Nov 18, 2025
459.70
460.50
454.00
457.90
456.39
3,423,663
Nov 17, 2025
463.00
464.05
458.65
461.70
460.17
4,330,719
Nov 14, 2025
453.00
460.50
448.60
459.40
457.88
4,449,524
Nov 13, 2025
459.35
460.40
451.60
453.00
451.50
10,531,716
Nov 12, 2025
470.60
470.60
458.60
459.30
457.78
6,996,274
Nov 11, 2025
463.25
472.70
460.20
470.60
469.04
4,669,423
Nov 10, 2025
470.20
471.50
461.90
463.25
461.72
4,863,609
Nov 7, 2025
472.00
472.90
466.40
470.20
468.64
4,991,085
Nov 6, 2025
473.75
478.80
470.20
471.85
470.29
4,827,230
Nov 4, 2025
474.90
475.00
469.00
471.00
469.44
3,554,888
Nov 3, 2025
470.00
479.35
469.05
474.75
473.18
4,702,192
Oct 31, 2025
486.90
486.95
468.50
469.65
468.10
9,048,607
Oct 30, 2025
495.00
498.90
477.00
485.25
483.65
16,027,919
