Canada markets close in 4 hours 19 minutes

Varun Beverages Limited (VBL.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,463.30+18.25 (+1.26%)
At close: 03:30PM IST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20241,463.901,470.001,439.551,463.301,463.30901,500
May 09, 20241,495.051,499.801,433.001,445.051,445.051,653,606
May 08, 20241,442.001,509.801,438.001,503.301,503.302,257,424
May 07, 20241,500.001,500.001,438.001,442.801,442.802,886,335
May 06, 20241,507.001,512.701,465.501,507.151,507.151,655,998
May 03, 20241,525.001,527.451,503.001,506.701,506.701,766,168
May 02, 20241,475.101,526.701,474.001,516.801,516.802,525,901
Apr 30, 20241,495.001,515.201,474.051,479.451,479.452,136,107
Apr 29, 20241,455.001,490.801,442.751,486.151,486.151,762,609
Apr 26, 20241,437.801,470.001,423.051,459.701,459.701,239,091
Apr 25, 20241,450.001,450.001,433.951,441.951,441.95803,258
Apr 24, 20241,434.951,446.001,432.201,445.101,445.10846,681
Apr 23, 20241,450.001,450.001,430.001,430.951,430.951,554,237
Apr 22, 20241,405.401,434.001,401.401,430.301,430.301,534,596
Apr 19, 20241,369.751,402.951,363.001,396.101,396.101,565,029
Apr 18, 20241,422.801,422.801,390.151,397.951,397.952,310,493
Apr 16, 20241,402.001,419.901,375.601,403.951,403.953,873,479
Apr 15, 20241,360.051,403.651,349.701,381.101,381.102,853,581
Apr 12, 20241,425.001,429.851,380.001,385.851,385.853,100,705
Apr 10, 20241,443.901,446.901,420.001,423.551,423.551,202,485
Apr 09, 20241,450.001,451.251,421.001,434.801,434.801,779,071
Apr 08, 20241,501.801,501.801,440.001,450.101,450.102,918,958
Apr 05, 20241,519.001,535.001,486.401,493.751,493.751,362,586
Apr 04, 20241,496.001,544.951,482.051,514.551,514.553,325,760
Apr 04, 20241.25 Dividend
Apr 03, 20241,407.051,488.001,386.501,475.901,474.653,670,605
Apr 02, 20241,422.001,423.951,398.601,409.451,408.261,060,665
Apr 01, 20241,408.001,435.601,392.401,397.201,396.021,620,712
Mar 28, 20241,398.001,405.001,370.001,398.601,397.422,019,059
Mar 27, 20241,403.051,406.001,378.351,384.001,382.832,342,009
Mar 26, 20241,409.801,410.001,397.851,401.701,400.511,783,800
Mar 26, 20241.25 Dividend
Mar 22, 20241,400.001,407.601,382.051,402.401,399.961,269,431
Mar 21, 20241,424.851,424.851,396.651,400.251,397.821,445,414
Mar 20, 20241,398.751,410.001,390.551,400.151,397.721,595,619
Mar 19, 20241,438.001,438.001,395.001,398.751,396.321,067,733
Mar 18, 20241,438.001,447.851,421.651,436.451,433.951,540,490
Mar 15, 20241,420.001,440.001,403.001,434.201,431.711,887,874
Mar 14, 20241,388.851,425.001,354.201,417.701,415.241,754,638
Mar 13, 20241,418.901,421.001,367.001,393.901,391.482,872,749
Mar 12, 20241,416.801,433.001,399.001,422.551,420.081,755,415
Mar 11, 20241,433.251,495.001,397.101,414.251,411.793,298,145
Mar 07, 20241,438.001,446.501,413.151,423.351,420.881,540,650
Mar 06, 20241,371.001,447.701,362.001,433.851,431.362,948,329
Mar 05, 20241,445.001,445.001,370.351,379.551,377.154,441,898
Mar 04, 20241,450.051,451.801,403.651,434.151,431.661,802,706
Mar 01, 20241,428.051,428.251,392.501,417.851,415.392,094,046
Feb 29, 20241,390.001,419.651,345.001,408.501,406.055,574,977
Feb 28, 20241,476.951,477.601,390.001,397.851,395.425,032,223
Feb 27, 20241,530.001,531.351,453.001,467.001,464.452,480,974
Feb 26, 20241,514.551,561.951,507.201,536.251,533.581,267,312
Feb 23, 20241,512.451,525.001,491.651,514.501,511.871,154,934
Feb 22, 20241,474.501,500.001,462.501,497.201,494.601,061,910
Feb 21, 20241,451.901,473.551,442.751,464.201,461.66955,888
Feb 20, 20241,452.401,452.401,430.001,437.501,435.001,158,305
Feb 19, 20241,428.801,442.451,422.051,438.301,435.80498,288
Feb 16, 20241,420.001,434.001,402.001,423.051,420.581,531,369
Feb 15, 20241,440.001,456.001,420.051,425.301,422.821,957,092
Feb 14, 20241,394.651,442.001,384.001,430.701,428.211,372,833
Feb 13, 20241,390.051,409.001,379.001,394.501,392.081,277,737
Feb 12, 20241,379.001,394.701,367.051,389.351,386.941,289,333
Feb 09, 20241,379.051,409.901,360.051,370.001,367.622,525,432
Feb 08, 20241,349.501,413.601,345.001,375.351,372.963,303,671
Feb 07, 20241,356.001,364.501,328.551,345.201,342.861,802,321
Feb 06, 20241,321.001,350.001,308.201,347.151,344.814,157,457
Feb 05, 20241,289.501,320.001,260.001,302.501,300.244,202,812
Feb 02, 20241,271.101,303.451,271.001,285.751,283.522,161,744
Feb 01, 20241,282.801,288.901,266.401,284.501,282.271,228,164
Jan 31, 20241,231.001,285.001,231.001,280.401,278.182,199,936
Jan 30, 20241,275.051,283.751,241.201,251.201,249.032,786,643
Jan 29, 20241,250.001,277.851,249.001,269.551,267.341,829,987
Jan 25, 20241,263.551,265.001,221.001,257.401,255.223,331,395
Jan 24, 20241,261.001,274.801,253.001,266.351,264.153,071,911
Jan 23, 20241,261.001,279.751,243.201,271.751,269.541,907,173
Jan 19, 20241,238.901,282.401,228.001,267.351,265.152,841,357
Jan 18, 20241,244.001,249.551,196.401,230.151,228.011,854,390
Jan 17, 20241,256.001,263.601,230.101,248.501,246.332,159,125
Jan 16, 20241,273.801,276.001,256.051,266.101,263.901,320,740
Jan 15, 20241,276.001,280.001,261.401,271.701,269.491,502,401
Jan 12, 20241,271.101,277.951,258.501,265.051,262.852,631,987
Jan 11, 20241,282.351,287.251,267.051,278.101,275.88923,775
Jan 10, 20241,297.001,304.951,260.051,268.701,266.501,530,973
Jan 09, 20241,272.801,309.951,271.051,297.551,295.301,773,125
Jan 08, 20241,279.151,293.951,260.001,269.501,267.291,654,957
Jan 05, 20241,260.001,283.001,244.251,279.151,276.932,029,763
Jan 04, 20241,246.001,277.401,234.001,260.001,257.812,387,192
Jan 03, 20241,225.101,239.751,206.151,225.801,223.671,631,101
Jan 02, 20241,250.001,250.001,232.251,236.151,234.00982,195
Jan 01, 20241,241.801,254.001,237.001,242.501,240.34789,487
Dec 29, 20231,243.801,243.801,225.601,236.901,234.751,149,608
Dec 28, 20231,238.051,247.501,222.001,237.801,235.651,480,983
Dec 27, 20231,246.051,252.001,235.001,237.051,234.902,397,414
Dec 26, 20231,257.001,257.801,233.001,250.051,247.881,695,813
Dec 22, 20231,291.301,291.301,225.551,238.601,236.456,445,595
Dec 21, 20231,245.051,300.001,181.951,291.301,289.064,779,722
Dec 20, 20231,345.001,380.001,235.651,253.401,251.2213,090,036
Dec 19, 20231,143.201,178.001,135.551,171.651,169.612,653,390
Dec 18, 20231,099.001,144.001,094.051,132.001,130.031,830,640
Dec 15, 20231,108.801,119.801,095.001,099.001,097.091,160,389
Dec 14, 20231,104.001,114.501,094.301,104.201,102.281,232,073
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...