Want to see IN:VBL full AI Analyst Report?
Varun Beverages Ltd. (VBL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 415.50 | 416.00 | 389.90 | 395.10 | 395.10 | -4.53% | 571,025 | 1.66 |
| Oct 29, 2026 | 405.00 | 416.50 | 404.65 | 413.85 | 413.85 | +2.19% | 155,174 | 0.43 |
| Oct 28, 2026 | 414.40 | 414.40 | 402.80 | 405.00 | 405.00 | -3.25% | 122,894 | 0.34 |
| Oct 27, 2026 | 407.60 | 418.60 | 405.70 | 418.60 | 418.60 | +2.82% | 82,779 | 0.23 |
| Oct 26, 2026 | 393.70 | 409.70 | 388.10 | 407.10 | 407.10 | +3.51% | 313,114 | 0.84 |
| Oct 23, 2026 | 401.10 | 402.60 | 386.00 | 393.30 | 393.30 | -2.12% | 992,711 | 2.57 |
| Oct 22, 2026 | 405.00 | 405.30 | 399.00 | 401.80 | 401.80 | -1.81% | 685,479 | 1.81 |
| Oct 21, 2026 | 422.50 | 422.50 | 401.90 | 409.20 | 409.20 | -2.53% | 455,075 | 1.22 |
| Oct 20, 2026 | 419.80 | 431.80 | 418.50 | 419.80 | 419.80 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 429.60 | 431.80 | 418.50 | 419.80 | 419.80 | -2.37% | 170,368 | 0.45 |
| Oct 16, 2026 | 435.25 | 435.25 | 424.05 | 430.00 | 430.00 | +0.23% | 133,672 | 0.35 |
| Oct 15, 2026 | 443.45 | 444.25 | 429.00 | 429.00 | 429.00 | -2.90% | 114,710 | 0.30 |
| Oct 14, 2026 | 441.70 | 442.75 | 439.20 | 441.80 | 441.80 | +0.02% | 52,826 | 0.14 |
| Oct 13, 2026 | 434.50 | 443.50 | 434.30 | 441.70 | 441.70 | +1.77% | 1,155,687 | 3.17 |
| Oct 12, 2026 | 441.90 | 442.65 | 434.00 | 434.00 | 434.00 | -1.45% | 49,307 | 0.13 |
| Oct 09, 2026 | 430.65 | 440.75 | 429.85 | 440.40 | 440.40 | +2.42% | 125,534 | 0.34 |
| Oct 08, 2026 | 442.85 | 442.85 | 429.20 | 430.00 | 430.00 | -2.42% | 332,075 | 0.90 |
| Oct 07, 2026 | 435.05 | 444.15 | 435.05 | 440.65 | 440.65 | +0.20% | 214,237 | 0.58 |
| Oct 06, 2026 | 441.00 | 442.90 | 436.10 | 439.75 | 439.75 | +0.10% | 714,323 | 1.97 |
| Oct 05, 2026 | 428.45 | 440.00 | 427.00 | 439.30 | 439.30 | +3.54% | 147,902 | 0.40 |
| Oct 02, 2026 | 424.30 | 430.70 | 415.50 | 424.30 | 424.30 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 429.75 | 430.70 | 415.50 | 424.30 | 424.30 | -1.70% | 191,042 | 0.50 |
| Sep 30, 2026 | 427.10 | 436.25 | 427.10 | 431.65 | 431.65 | +0.38% | 674,956 | 1.72 |
| Sep 29, 2026 | 427.80 | 432.50 | 425.15 | 430.00 | 430.00 | +0.00% | 709,913 | 1.86 |
| Sep 28, 2026 | 434.95 | 434.95 | 426.30 | 430.00 | 430.00 | -1.07% | 1,328,534 | 3.46 |
| Sep 25, 2026 | 426.25 | 436.50 | 426.25 | 434.65 | 434.65 | +0.61% | 597,403 | 1.58 |
| Sep 24, 2026 | 433.45 | 436.80 | 428.00 | 432.00 | 432.00 | -0.82% | 143,961 | 0.38 |
| Sep 23, 2026 | 430.00 | 438.60 | 430.00 | 435.55 | 435.55 | +1.24% | 315,727 | 0.85 |
| Sep 22, 2026 | 426.00 | 433.55 | 424.40 | 430.20 | 430.20 | +1.08% | 440,518 | 1.21 |
| Sep 21, 2026 | 422.45 | 431.00 | 422.45 | 425.60 | 425.60 | +0.90% | 227,674 | 0.62 |
| Sep 18, 2026 | 416.45 | 425.40 | 416.45 | 421.80 | 421.80 | +1.39% | 330,148 | 0.87 |
| Sep 17, 2026 | 411.70 | 419.50 | 411.05 | 416.00 | 416.00 | +1.70% | 96,351 | 0.25 |
| Sep 16, 2026 | 409.50 | 414.35 | 407.00 | 409.05 | 409.05 | -0.13% | 189,893 | 0.49 |
| Sep 15, 2026 | 419.95 | 419.95 | 409.15 | 409.60 | 409.60 | -1.60% | 127,392 | 0.32 |
| Sep 14, 2026 | 416.25 | 417.00 | 403.15 | 416.25 | 416.25 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 406.25 | 417.00 | 403.15 | 416.25 | 416.25 | +1.20% | 804,058 | 2.03 |
| Sep 10, 2026 | 409.90 | 415.20 | 405.45 | 411.30 | 411.30 | +1.31% | 229,483 | 0.58 |
| Sep 09, 2026 | 398.65 | 406.80 | 396.60 | 406.00 | 406.00 | -0.20% | 606,714 | 1.56 |
| Sep 08, 2026 | 405.25 | 408.40 | 403.50 | 406.80 | 406.80 | +0.02% | 184,594 | 0.48 |
| Sep 07, 2026 | 405.75 | 408.60 | 404.10 | 406.70 | 406.70 | -1.29% | 212,372 | 0.55 |
| Sep 04, 2026 | 408.75 | 412.70 | 406.50 | 412.00 | 412.00 | +0.73% | 187,309 | 0.48 |
| Sep 03, 2026 | 415.50 | 415.50 | 407.40 | 409.00 | 409.00 | -1.43% | 172,871 | 0.44 |
| Sep 02, 2026 | 401.75 | 416.70 | 400.75 | 414.95 | 414.95 | +2.08% | 427,170 | 1.09 |
| Sep 01, 2026 | 405.25 | 411.55 | 404.80 | 406.50 | 406.50 | -0.37% | 303,362 | 0.77 |
| Aug 31, 2026 | 414.00 | 414.00 | 408.00 | 408.00 | 408.00 | -1.45% | 264,105 | 0.67 |
| Aug 28, 2026 | 418.90 | 420.75 | 412.60 | 414.00 | 414.00 | -1.36% | 319,782 | 0.81 |
| Aug 27, 2026 | 422.05 | 424.90 | 415.70 | 419.70 | 419.70 | -0.52% | 436,310 | 1.12 |
| Aug 26, 2026 | 449.95 | 449.95 | 420.50 | 421.90 | 421.90 | -3.68% | 1,012,618 | 2.65 |
| Aug 25, 2026 | 426.95 | 438.00 | 424.00 | 438.00 | 438.00 | +2.58% | 664,868 | 1.79 |
| Aug 24, 2026 | 433.90 | 433.90 | 424.25 | 427.00 | 427.00 | -0.93% | 391,692 | 1.03 |
