Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,319.88 -1,292.93 (-2.10%) CMC Crypto 200
1,258.08 -25.75 (-2.01%)
Varun Beverages Limited (VBL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,639.45 | 1,646.15 | 1,608.30 | 1,629.50 | 1,629.50 | 1,674,068 |
| 27 Jun 2024 | 1,607.00 | 1,649.50 | 1,599.05 | 1,639.45 | 1,639.45 | 2,105,818 |
| 26 Jun 2024 | 1,586.90 | 1,617.00 | 1,568.10 | 1,607.55 | 1,607.55 | 1,330,531 |
| 25 Jun 2024 | 1,580.00 | 1,600.80 | 1,561.35 | 1,588.85 | 1,588.85 | 1,943,202 |
| 24 Jun 2024 | 1,592.55 | 1,593.50 | 1,570.30 | 1,578.25 | 1,578.25 | 1,212,536 |
| 21 Jun 2024 | 1,618.80 | 1,626.15 | 1,585.00 | 1,593.55 | 1,593.55 | 2,019,552 |
| 20 Jun 2024 | 1,629.80 | 1,643.00 | 1,611.00 | 1,613.75 | 1,613.75 | 1,902,426 |
| 19 Jun 2024 | 1,640.00 | 1,672.00 | 1,612.85 | 1,623.00 | 1,623.00 | 4,380,628 |
| 18 Jun 2024 | 1,645.00 | 1,671.00 | 1,620.00 | 1,624.90 | 1,624.90 | 2,046,723 |
| 14 Jun 2024 | 1,579.80 | 1,650.00 | 1,574.55 | 1,639.25 | 1,639.25 | 3,257,768 |
| 13 Jun 2024 | 1,598.35 | 1,598.35 | 1,557.70 | 1,578.55 | 1,578.55 | 1,986,195 |
| 12 Jun 2024 | 1,562.90 | 1,569.00 | 1,554.00 | 1,557.75 | 1,557.75 | 1,314,160 |
| 11 Jun 2024 | 1,561.00 | 1,571.90 | 1,542.05 | 1,547.25 | 1,547.25 | 1,921,109 |
| 10 Jun 2024 | 1,525.00 | 1,593.70 | 1,523.00 | 1,546.05 | 1,546.05 | 3,396,123 |
| 07 Jun 2024 | 1,509.95 | 1,528.00 | 1,498.00 | 1,518.60 | 1,518.60 | 2,098,282 |
| 06 Jun 2024 | 1,500.00 | 1,512.30 | 1,496.00 | 1,499.40 | 1,499.40 | 1,794,242 |
| 05 Jun 2024 | 1,406.25 | 1,521.00 | 1,386.00 | 1,494.00 | 1,494.00 | 4,244,537 |
| 04 Jun 2024 | 1,450.00 | 1,455.35 | 1,320.05 | 1,413.40 | 1,413.40 | 2,579,466 |
| 03 Jun 2024 | 1,474.00 | 1,475.00 | 1,432.45 | 1,464.05 | 1,464.05 | 1,726,623 |
| 31 May 2024 | 1,438.75 | 1,445.45 | 1,390.25 | 1,426.80 | 1,426.80 | 4,637,480 |
| 30 May 2024 | 1,431.80 | 1,464.75 | 1,430.30 | 1,438.80 | 1,438.80 | 1,382,912 |
| 29 May 2024 | 1,459.75 | 1,469.25 | 1,428.10 | 1,430.30 | 1,430.30 | 1,857,015 |
| 28 May 2024 | 1,483.00 | 1,498.50 | 1,465.15 | 1,470.05 | 1,470.05 | 1,607,062 |
| 27 May 2024 | 1,500.90 | 1,500.90 | 1,476.00 | 1,496.55 | 1,496.55 | 1,320,964 |
| 24 May 2024 | 1,502.35 | 1,509.05 | 1,485.00 | 1,498.30 | 1,498.30 | 1,679,209 |
| 23 May 2024 | 1,518.00 | 1,520.00 | 1,498.10 | 1,502.35 | 1,502.35 | 1,031,039 |
| 22 May 2024 | 1,514.45 | 1,523.40 | 1,508.00 | 1,514.10 | 1,514.10 | 1,020,058 |
| 21 May 2024 | 1,520.00 | 1,520.00 | 1,494.50 | 1,511.50 | 1,511.50 | 1,559,272 |
| 17 May 2024 | 1,500.00 | 1,519.90 | 1,495.00 | 1,515.50 | 1,515.50 | 1,150,803 |
| 16 May 2024 | 1,492.00 | 1,499.30 | 1,473.00 | 1,493.25 | 1,493.25 | 1,685,986 |
| 15 May 2024 | 1,500.20 | 1,516.95 | 1,486.00 | 1,499.40 | 1,499.40 | 2,094,910 |
| 14 May 2024 | 1,500.00 | 1,559.00 | 1,482.45 | 1,489.05 | 1,489.05 | 6,860,537 |
| 13 May 2024 | 1,486.75 | 1,496.20 | 1,405.10 | 1,477.30 | 1,477.30 | 6,545,232 |
| 10 May 2024 | 1,463.90 | 1,470.00 | 1,439.55 | 1,463.30 | 1,463.30 | 901,500 |
| 09 May 2024 | 1,495.05 | 1,499.80 | 1,433.00 | 1,445.05 | 1,445.05 | 1,653,606 |
| 08 May 2024 | 1,442.00 | 1,509.80 | 1,438.00 | 1,503.30 | 1,503.30 | 2,257,424 |
| 07 May 2024 | 1,500.00 | 1,500.00 | 1,438.00 | 1,442.80 | 1,442.80 | 2,886,335 |
| 06 May 2024 | 1,507.00 | 1,512.70 | 1,465.50 | 1,507.15 | 1,507.15 | 1,655,998 |
| 03 May 2024 | 1,525.00 | 1,527.45 | 1,503.00 | 1,506.70 | 1,506.70 | 1,766,168 |
| 02 May 2024 | 1,475.10 | 1,526.70 | 1,474.00 | 1,516.80 | 1,516.80 | 2,525,901 |
| 30 Apr 2024 | 1,495.00 | 1,515.20 | 1,474.05 | 1,479.45 | 1,479.45 | 2,136,107 |
| 29 Apr 2024 | 1,455.00 | 1,490.80 | 1,442.75 | 1,486.15 | 1,486.15 | 1,762,609 |
| 26 Apr 2024 | 1,437.80 | 1,470.00 | 1,423.05 | 1,459.70 | 1,459.70 | 1,239,091 |
| 25 Apr 2024 | 1,450.00 | 1,450.00 | 1,433.95 | 1,441.95 | 1,441.95 | 803,258 |
| 24 Apr 2024 | 1,434.95 | 1,446.00 | 1,432.20 | 1,445.10 | 1,445.10 | 846,681 |
| 23 Apr 2024 | 1,450.00 | 1,450.00 | 1,430.00 | 1,430.95 | 1,430.95 | 1,554,237 |
| 22 Apr 2024 | 1,405.40 | 1,434.00 | 1,401.40 | 1,430.30 | 1,430.30 | 1,534,596 |
| 19 Apr 2024 | 1,369.75 | 1,402.95 | 1,363.00 | 1,396.10 | 1,396.10 | 1,565,029 |
| 18 Apr 2024 | 1,422.80 | 1,422.80 | 1,390.15 | 1,397.95 | 1,397.95 | 2,310,493 |
| 16 Apr 2024 | 1,402.00 | 1,419.90 | 1,375.60 | 1,403.95 | 1,403.95 | 3,873,479 |
| 15 Apr 2024 | 1,360.05 | 1,403.65 | 1,349.70 | 1,381.10 | 1,381.10 | 2,853,581 |
| 12 Apr 2024 | 1,425.00 | 1,429.85 | 1,380.00 | 1,385.85 | 1,385.85 | 3,100,705 |
| 10 Apr 2024 | 1,443.90 | 1,446.90 | 1,420.00 | 1,423.55 | 1,423.55 | 1,202,485 |
| 09 Apr 2024 | 1,450.00 | 1,451.25 | 1,421.00 | 1,434.80 | 1,434.80 | 1,779,071 |
| 08 Apr 2024 | 1,501.80 | 1,501.80 | 1,440.00 | 1,450.10 | 1,450.10 | 2,918,958 |
| 05 Apr 2024 | 1,519.00 | 1,535.00 | 1,486.40 | 1,493.75 | 1,493.75 | 1,362,586 |
| 04 Apr 2024 | 1,496.00 | 1,544.95 | 1,482.05 | 1,514.55 | 1,514.55 | 3,325,760 |
| 04 Apr 2024 | 1.25 Dividend | |||||
| 03 Apr 2024 | 1,407.05 | 1,488.00 | 1,386.50 | 1,475.90 | 1,474.65 | 3,670,605 |
| 02 Apr 2024 | 1,422.00 | 1,423.95 | 1,398.60 | 1,409.45 | 1,408.26 | 1,060,665 |
| 01 Apr 2024 | 1,408.00 | 1,435.60 | 1,392.40 | 1,397.20 | 1,396.02 | 1,620,712 |
| 28 Mar 2024 | 1,398.00 | 1,405.00 | 1,370.00 | 1,398.60 | 1,397.42 | 2,019,059 |
| 27 Mar 2024 | 1,403.05 | 1,406.00 | 1,378.35 | 1,384.00 | 1,382.83 | 2,342,009 |
| 26 Mar 2024 | 1,409.80 | 1,410.00 | 1,397.85 | 1,401.70 | 1,400.51 | 1,783,800 |
| 22 Mar 2024 | 1,400.00 | 1,407.60 | 1,382.05 | 1,402.40 | 1,401.21 | 1,269,431 |
| 21 Mar 2024 | 1,424.85 | 1,424.85 | 1,396.65 | 1,400.25 | 1,399.06 | 1,445,414 |
| 20 Mar 2024 | 1,398.75 | 1,410.00 | 1,390.55 | 1,400.15 | 1,398.96 | 1,595,619 |
| 19 Mar 2024 | 1,438.00 | 1,438.00 | 1,395.00 | 1,398.75 | 1,397.57 | 1,067,733 |
| 18 Mar 2024 | 1,438.00 | 1,447.85 | 1,421.65 | 1,436.45 | 1,435.23 | 1,540,490 |
| 15 Mar 2024 | 1,420.00 | 1,440.00 | 1,403.00 | 1,434.20 | 1,432.99 | 1,887,874 |
| 14 Mar 2024 | 1,388.85 | 1,425.00 | 1,354.20 | 1,417.70 | 1,416.50 | 1,754,638 |
| 13 Mar 2024 | 1,418.90 | 1,421.00 | 1,367.00 | 1,393.90 | 1,392.72 | 2,872,749 |
| 12 Mar 2024 | 1,416.80 | 1,433.00 | 1,399.00 | 1,422.55 | 1,421.35 | 1,755,415 |
| 11 Mar 2024 | 1,433.25 | 1,495.00 | 1,397.10 | 1,414.25 | 1,413.05 | 3,298,145 |
| 07 Mar 2024 | 1,438.00 | 1,446.50 | 1,413.15 | 1,423.35 | 1,422.14 | 1,540,650 |
| 06 Mar 2024 | 1,371.00 | 1,447.70 | 1,362.00 | 1,433.85 | 1,432.64 | 2,948,329 |
| 05 Mar 2024 | 1,445.00 | 1,445.00 | 1,370.35 | 1,379.55 | 1,378.38 | 4,441,898 |
| 04 Mar 2024 | 1,450.05 | 1,451.80 | 1,403.65 | 1,434.15 | 1,432.94 | 1,802,706 |
| 01 Mar 2024 | 1,428.05 | 1,428.25 | 1,392.50 | 1,417.85 | 1,416.65 | 2,094,046 |
| 29 Feb 2024 | 1,390.00 | 1,419.65 | 1,345.00 | 1,408.50 | 1,407.31 | 5,574,977 |
| 28 Feb 2024 | 1,476.95 | 1,477.60 | 1,390.00 | 1,397.85 | 1,396.67 | 5,032,223 |
| 27 Feb 2024 | 1,530.00 | 1,531.35 | 1,453.00 | 1,467.00 | 1,465.76 | 2,480,974 |
| 26 Feb 2024 | 1,514.55 | 1,561.95 | 1,507.20 | 1,536.25 | 1,534.95 | 1,267,312 |
| 23 Feb 2024 | 1,512.45 | 1,525.00 | 1,491.65 | 1,514.50 | 1,513.22 | 1,154,934 |
| 22 Feb 2024 | 1,474.50 | 1,500.00 | 1,462.50 | 1,497.20 | 1,495.93 | 1,061,910 |
| 21 Feb 2024 | 1,451.90 | 1,473.55 | 1,442.75 | 1,464.20 | 1,462.96 | 955,888 |
| 20 Feb 2024 | 1,452.40 | 1,452.40 | 1,430.00 | 1,437.50 | 1,436.28 | 1,158,305 |
| 19 Feb 2024 | 1,428.80 | 1,442.45 | 1,422.05 | 1,438.30 | 1,437.08 | 498,288 |
| 16 Feb 2024 | 1,420.00 | 1,434.00 | 1,402.00 | 1,423.05 | 1,421.84 | 1,531,369 |
| 15 Feb 2024 | 1,440.00 | 1,456.00 | 1,420.05 | 1,425.30 | 1,424.09 | 1,957,092 |
| 14 Feb 2024 | 1,394.65 | 1,442.00 | 1,384.00 | 1,430.70 | 1,429.49 | 1,372,833 |
| 13 Feb 2024 | 1,390.05 | 1,409.00 | 1,379.00 | 1,394.50 | 1,393.32 | 1,277,737 |
| 12 Feb 2024 | 1,379.00 | 1,394.70 | 1,367.05 | 1,389.35 | 1,388.17 | 1,289,333 |
| 09 Feb 2024 | 1,379.05 | 1,409.90 | 1,360.05 | 1,370.00 | 1,368.84 | 2,525,432 |
| 08 Feb 2024 | 1,349.50 | 1,413.60 | 1,345.00 | 1,375.35 | 1,374.19 | 3,303,671 |
| 07 Feb 2024 | 1,356.00 | 1,364.50 | 1,328.55 | 1,345.20 | 1,344.06 | 1,802,321 |
| 06 Feb 2024 | 1,321.00 | 1,350.00 | 1,308.20 | 1,347.15 | 1,346.01 | 4,157,457 |
| 05 Feb 2024 | 1,289.50 | 1,320.00 | 1,260.00 | 1,302.50 | 1,301.40 | 4,202,812 |
| 02 Feb 2024 | 1,271.10 | 1,303.45 | 1,271.00 | 1,285.75 | 1,284.66 | 2,161,744 |
| 01 Feb 2024 | 1,282.80 | 1,288.90 | 1,266.40 | 1,284.50 | 1,283.41 | 1,228,164 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.