Price Data Selection & Download
Varun Beverages Share Price All Time Records & Statistics (Nov 2016 - May 2026)
2350 daily OHLCV records on NSE from Nov. 2016 to May 2026. Explore VBL value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹681.10
July 29, 2024
NSE Exchange
Share Price All Time Low
₹20.15
March 14, 2017
NSE Exchange
Highest Volume Trading Day
203,783,125
November 08, 2016 • ₹27.10
NSE Exchange
Share Price History Data (Nov 2016 - May 2026)
VBL daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹532.00 | ₹541.40 | ₹526.60 | ₹539.45 | 18,510,994 |
| 2026-05-21 | ₹515.00 | ₹525.90 | ₹514.15 | ₹519.85 | 6,850,797 |
| 2026-05-20 | ₹507.50 | ₹516.70 | ₹506.95 | ₹514.00 | 5,735,895 |
| 2026-05-19 | ₹511.90 | ₹518.85 | ₹509.30 | ₹514.80 | 5,130,324 |
| 2026-05-18 | ₹503.80 | ₹514.70 | ₹494.30 | ₹511.50 | 4,593,884 |
| 2026-05-15 | ₹507.00 | ₹510.00 | ₹501.15 | ₹503.80 | 3,728,317 |
| 2026-05-14 | ₹491.40 | ₹506.90 | ₹489.45 | ₹505.15 | 4,345,986 |
| 2026-05-13 | ₹485.00 | ₹498.80 | ₹484.65 | ₹489.15 | 3,933,073 |
| 2026-05-12 | ₹499.00 | ₹505.65 | ₹486.60 | ₹488.35 | 3,884,745 |
| 2026-05-11 | ₹506.00 | ₹507.45 | ₹499.50 | ₹501.30 | 2,707,721 |
| 2026-05-08 | ₹511.00 | ₹514.50 | ₹506.60 | ₹508.85 | 1,878,374 |
| 2026-05-07 | ₹508.95 | ₹515.00 | ₹507.05 | ₹510.60 | 3,542,867 |
| 2026-05-06 | ₹515.00 | ₹516.55 | ₹501.70 | ₹508.95 | 4,518,907 |
| 2026-05-05 | ₹503.95 | ₹513.00 | ₹499.80 | ₹511.70 | 4,854,705 |
| 2026-05-04 | ₹513.70 | ₹521.35 | ₹505.00 | ₹506.75 | 5,234,719 |
| 2026-04-30 | ₹523.10 | ₹523.90 | ₹509.25 | ₹513.70 | 7,127,837 |
| 2026-04-29 | ₹520.90 | ₹534.70 | ₹519.45 | ₹523.10 | 9,973,200 |
| 2026-04-28 | ₹521.50 | ₹529.40 | ₹515.05 | ₹518.55 | 14,074,482 |
| 2026-04-27 | ₹494.90 | ₹521.70 | ₹479.85 | ₹518.85 | 36,094,833 |
| 2026-04-24 | ₹484.40 | ₹492.90 | ₹481.30 | ₹490.45 | 13,173,088 |
| 2026-04-23 | ₹490.00 | ₹490.85 | ₹476.40 | ₹484.25 | 10,692,659 |
| 2026-04-22 | ₹486.95 | ₹498.70 | ₹484.35 | ₹494.95 | 11,943,145 |
| 2026-04-21 | ₹466.55 | ₹487.05 | ₹466.55 | ₹485.10 | 7,932,444 |
| 2026-04-20 | ₹476.40 | ₹476.95 | ₹464.30 | ₹466.55 | 6,027,104 |
| 2026-04-17 | ₹453.30 | ₹475.20 | ₹453.30 | ₹473.90 | 11,968,336 |
| 2026-04-16 | ₹446.55 | ₹466.00 | ₹446.00 | ₹460.40 | 7,114,657 |
| 2026-04-15 | ₹437.00 | ₹451.70 | ₹436.10 | ₹445.55 | 7,797,798 |
| 2026-04-13 | ₹418.00 | ₹433.20 | ₹417.15 | ₹430.60 | 5,357,143 |
| 2026-04-10 | ₹425.80 | ₹434.00 | ₹425.05 | ₹431.60 | 5,731,496 |
| 2026-04-09 | ₹421.40 | ₹429.50 | ₹414.70 | ₹422.90 | 5,743,167 |
| 2026-04-08 | ₹412.90 | ₹424.00 | ₹411.05 | ₹421.90 | 6,926,186 |
| 2026-04-07 | ₹400.00 | ₹402.25 | ₹395.30 | ₹400.85 | 3,214,980 |
| 2026-04-06 | ₹405.00 | ₹407.65 | ₹399.80 | ₹401.00 | 4,363,829 |
| 2026-04-02 | ₹397.60 | ₹405.00 | ₹390.60 | ₹403.70 | 3,620,669 |
| 2026-04-01 | ₹397.30 | ₹404.25 | ₹389.05 | ₹401.80 | 6,465,240 |
| 2026-03-30 | ₹386.00 | ₹391.55 | ₹381.50 | ₹384.10 | 10,212,880 |
| 2026-03-27 | ₹400.00 | ₹400.90 | ₹388.00 | ₹389.30 | 8,968,617 |
| 2026-03-25 | ₹394.90 | ₹407.40 | ₹391.10 | ₹401.45 | 9,134,065 |
| 2026-03-24 | ₹391.90 | ₹394.15 | ₹382.25 | ₹388.35 | 6,998,465 |
| 2026-03-23 | ₹398.00 | ₹398.70 | ₹381.00 | ₹382.20 | 10,454,299 |
| 2026-03-20 | ₹406.00 | ₹409.65 | ₹400.00 | ₹401.45 | 5,524,922 |
| 2026-03-19 | ₹410.25 | ₹410.45 | ₹403.30 | ₹404.65 | 5,644,420 |
| 2026-03-18 | ₹410.00 | ₹418.00 | ₹408.30 | ₹415.10 | 6,377,212 |
| 2026-03-17 | ₹410.75 | ₹411.10 | ₹402.50 | ₹406.35 | 4,489,728 |
| 2026-03-16 | ₹401.60 | ₹416.40 | ₹401.10 | ₹407.15 | 8,027,378 |
| 2026-03-13 | ₹410.00 | ₹418.55 | ₹400.45 | ₹401.30 | 7,664,431 |
| 2026-03-12 | ₹432.00 | ₹432.00 | ₹410.00 | ₹411.05 | 12,325,188 |
| 2026-03-11 | ₹437.90 | ₹441.80 | ₹430.00 | ₹431.25 | 7,599,571 |
| 2026-03-10 | ₹444.70 | ₹444.70 | ₹434.10 | ₹436.50 | 3,317,809 |
| 2026-03-09 | ₹444.00 | ₹444.00 | ₹433.35 | ₹437.75 | 3,862,525 |
| 2026-03-06 | ₹444.40 | ₹455.75 | ₹441.80 | ₹447.65 | 4,616,931 |
| 2026-03-05 | ₹435.90 | ₹448.50 | ₹432.60 | ₹445.75 | 6,468,494 |
| 2026-03-04 | ₹432.00 | ₹435.90 | ₹426.00 | ₹429.75 | 8,357,859 |
| 2026-03-02 | ₹434.95 | ₹451.10 | ₹433.05 | ₹445.30 | 5,183,683 |
| 2026-02-27 | ₹461.95 | ₹464.35 | ₹449.55 | ₹451.40 | 4,555,709 |
| 2026-02-26 | ₹456.35 | ₹462.70 | ₹454.70 | ₹460.45 | 2,077,636 |
| 2026-02-25 | ₹460.10 | ₹462.00 | ₹454.55 | ₹455.85 | 2,400,024 |
| 2026-02-24 | ₹455.00 | ₹463.90 | ₹451.10 | ₹459.10 | 4,586,271 |
| 2026-02-23 | ₹457.55 | ₹459.15 | ₹454.55 | ₹457.30 | 2,298,607 |
| 2026-02-20 | ₹450.85 | ₹456.60 | ₹449.30 | ₹453.85 | 2,521,212 |
| 2026-02-19 | ₹463.65 | ₹464.00 | ₹451.05 | ₹453.50 | 1,889,084 |
| 2026-02-18 | ₹458.05 | ₹464.40 | ₹455.20 | ₹463.65 | 2,991,343 |
| 2026-02-17 | ₹455.00 | ₹459.40 | ₹454.35 | ₹458.05 | 2,033,633 |
| 2026-02-16 | ₹447.00 | ₹458.85 | ₹444.30 | ₹455.85 | 2,459,060 |
| 2026-02-13 | ₹452.50 | ₹453.75 | ₹445.60 | ₹449.30 | 3,080,721 |
| 2026-02-12 | ₹457.00 | ₹458.20 | ₹451.00 | ₹455.70 | 3,401,594 |
| 2026-02-11 | ₹456.50 | ₹458.95 | ₹453.15 | ₹456.90 | 2,466,686 |
| 2026-02-10 | ₹460.00 | ₹462.70 | ₹454.70 | ₹456.50 | 5,289,731 |
| 2026-02-09 | ₹443.45 | ₹459.00 | ₹439.10 | ₹457.35 | 7,503,533 |
| 2026-02-06 | ₹437.10 | ₹444.80 | ₹432.20 | ₹439.05 | 6,623,250 |
| 2026-02-05 | ₹447.45 | ₹448.90 | ₹436.60 | ₹437.10 | 9,354,103 |
| 2026-02-04 | ₹454.00 | ₹454.00 | ₹438.05 | ₹444.90 | 13,262,771 |
| 2026-02-03 | ₹479.00 | ₹492.15 | ₹440.60 | ₹451.10 | 28,666,048 |
| 2026-02-02 | ₹468.00 | ₹480.95 | ₹457.25 | ₹466.30 | 5,718,949 |
| 2026-02-01 | ₹470.00 | ₹474.75 | ₹462.50 | ₹469.10 | 2,463,402 |
| 2026-01-30 | ₹463.10 | ₹475.00 | ₹462.80 | ₹471.25 | 6,589,147 |
| 2026-01-29 | ₹469.00 | ₹470.55 | ₹451.45 | ₹467.05 | 7,732,682 |
| 2026-01-28 | ₹472.15 | ₹473.45 | ₹461.00 | ₹468.40 | 7,554,323 |
| 2026-01-27 | ₹472.90 | ₹478.50 | ₹465.10 | ₹471.65 | 3,880,383 |
| 2026-01-23 | ₹488.00 | ₹489.85 | ₹471.15 | ₹474.10 | 3,352,354 |
| 2026-01-22 | ₹482.00 | ₹489.50 | ₹480.00 | ₹487.10 | 4,471,094 |
| 2026-01-21 | ₹481.35 | ₹488.15 | ₹472.65 | ₹478.00 | 5,819,986 |
| 2026-01-20 | ₹493.70 | ₹499.75 | ₹486.55 | ₹489.10 | 3,568,142 |
| 2026-01-19 | ₹494.70 | ₹500.35 | ₹489.40 | ₹496.00 | 4,726,501 |
| 2026-01-16 | ₹498.50 | ₹505.80 | ₹496.60 | ₹500.40 | 4,442,688 |
| 2026-01-14 | ₹500.40 | ₹508.85 | ₹497.85 | ₹502.40 | 3,400,938 |
| 2026-01-13 | ₹493.80 | ₹502.10 | ₹489.30 | ₹501.20 | 4,787,423 |
| 2026-01-12 | ₹486.60 | ₹498.80 | ₹485.40 | ₹493.80 | 4,793,134 |
| 2026-01-09 | ₹496.00 | ₹504.40 | ₹488.00 | ₹489.00 | 3,997,698 |
| 2026-01-08 | ₹510.25 | ₹511.65 | ₹497.80 | ₹500.90 | 3,510,812 |
| 2026-01-07 | ₹500.00 | ₹511.50 | ₹497.85 | ₹509.70 | 5,740,556 |
| 2026-01-06 | ₹486.55 | ₹502.00 | ₹483.70 | ₹498.85 | 8,149,788 |
| 2026-01-05 | ₹492.00 | ₹493.80 | ₹485.65 | ₹488.70 | 4,736,202 |
| 2026-01-02 | ₹492.45 | ₹496.95 | ₹487.00 | ₹493.80 | 4,268,299 |
| 2026-01-01 | ₹490.05 | ₹493.40 | ₹487.05 | ₹491.75 | 1,882,033 |
Varun Beverages Share Price Performance Analysis (Nov 2016 - May 2026)
VBL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+9.70%
₹491.75 → ₹539.45
Year to Date
Price Volatility
8.36%
Low Volatility
Year to Date
Average Daily Volume
6,453,365
Year to Date Average
NSE Exchange
Varun Beverages Share Price History – Frequently Asked Questions
Common questions about VBL historical data and records. Examine VBL quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Varun Beverages (VBL)?
The all-time high share price of Varun Beverages was ₹681.1 recorded on July 29, 2024 on the NSE exchange.
What is the all-time low share price of Varun Beverages (VBL)?
The all-time low share price of Varun Beverages was ₹20.15 recorded on March 14, 2017 on the NSE exchange.
How can I download VBL historical share price data?
You can download Varun Beverages historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VBL shares?
The highest trading volume day for Varun Beverages was 203,783,125 shares traded on November 08, 2016 on the NSE exchange, with share price at ₹27.1.