Varun Beverages share price history

NSE: VBLBSE: 540180BeveragesLarge Cap

Varun Beverages Limited · Face value ₹2 · Listed Nov 2016 · Issue price ₹445

₹404.50₹11.50 (2.76%)BSE ₹405.00

Share price at the NSE close on 28 Oct 2026. Previous close ₹416.00.

28 Oct: open ₹411.00, high ₹412.90, low ₹402.85

52-week range of traded prices to 28 Oct 2026

₹381.00Low, 23 Mar 2026₹555.80High, 17 Jun 2026

Next results date: the board meets on 30 Oct 2026 to consider: financial results and dividend. The notice · Results calendar

Market cap: ₹1,36,822 Cr52nd largest listed
P/E: 40.41
P/B: 6.28
Dividend yield: 0.37%
ROE: 16.9%
ROCE: 16.7%
Debt to equity: 0.16
Volume, NSE: 44,94,52349.8% delivered

Varun Beverages share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Varun Beverages' share price is on record from 8 Nov 2016, when it closed at ₹27.23, to 28 Oct 2026. Its highest close was ₹674.12 on 29 Jul 2024 and its lowest ₹20.64 on 14 Mar 2017, adjusted for 5 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	404.50	−17.4%	544.05	382.20	490.05	555.80	381.00	1,26,47,17,792
2025	489.85	−23.3%	652.20	434.85	638.50	663.60	419.55	1,80,63,66,300
2024	638.50	+29.1%	674.12	490.32	496.72	681.12	478.56	1,37,76,61,563
2023	494.76	+87.0%	516.52	227.15	267.89	552.00	220.00	1,52,78,34,570
2022	264.51	+123.3%	282.78	112.18	118.33	286.49	111.41	1,93,40,67,718
2021	118.44	+45.5%	133.99	76.65	81.07	135.47	75.92	1,00,80,75,896
2020	81.43	+29.3%	87.22	47.06	62.76	88.87	42.86	84,70,79,055
2019	62.99	+35.5%	67.68	44.91	46.81	70.13	43.56	56,80,59,660
2018	46.48	+20.1%	48.84	35.66	38.63	50.08	34.96	50,29,24,359
2017	38.71	+71.7%	38.71	20.64	22.87	39.35	20.15	37,80,38,391
2016	22.55	–	27.23	21.30	25.48	27.96	20.80	36,41,61,521

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 8 Nov 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	404.50	−6.4%	428.00	444.35	385.80	8,31,24,822
Sep 2026	432.00	+7.9%	404.45	438.60	396.20	12,26,90,835
Aug 2026	400.45	−9.5%	444.00	450.50	400.45	11,79,61,857
Jul 2026	442.30	−12.9%	509.00	523.80	423.00	18,31,03,820
Jun 2026	507.55	−3.9%	529.00	555.80	502.35	11,35,62,386
May 2026	528.00	+2.8%	513.70	544.40	484.65	11,06,55,752
Apr 2026	513.70	+33.7%	397.30	534.70	389.05	18,53,42,293
Mar 2026	384.10	−14.9%	434.95	455.75	381.00	13,52,28,477
Feb 2026	451.40	−4.2%	470.00	492.15	432.20	11,56,43,367
Jan 2026	471.25	−3.8%	490.05	511.65	451.45	9,74,04,183
Dec 2025	489.85	+1.7%	482.00	494.35	457.40	9,17,81,972
Nov 2025	481.55	+2.5%	470.00	487.00	442.15	10,68,90,795
Oct 2025	469.65	+5.8%	444.90	501.70	431.65	14,36,15,590
Sep 2025	443.70	−8.9%	485.00	513.65	441.05	13,44,38,266
Aug 2025	487.15	−6.8%	522.60	524.55	483.90	9,10,78,847
Jul 2025	522.60	+14.2%	459.00	534.20	449.30	20,53,88,478
Jun 2025	457.55	−3.9%	476.00	484.80	446.15	17,96,74,668
May 2025	475.95	−8.9%	526.85	543.70	467.40	18,13,29,232
Apr 2025	522.35	−3.2%	550.00	568.50	482.35	11,97,40,965
Mar 2025	539.65	+23.8%	436.00	558.60	419.55	20,29,73,958
Feb 2025	436.05	−18.8%	539.05	592.95	429.65	23,91,67,127
Jan 2025	536.75	−15.9%	638.50	663.60	516.95	11,02,86,402
Dec 2024	638.50	+2.8%	625.00	662.00	598.80	12,23,17,911
Nov 2024	621.20	+3.9%	600.00	639.60	565.00	10,71,58,689
Oct 2024	597.75	−1.4%	608.00	631.20	536.85	15,16,83,542
Sep 2024	606.30	+1.0%	600.34	668.00	549.22	11,94,31,819
Aug 2024	600.36	−4.8%	636.42	643.78	565.00	11,22,78,290
Jul 2024	630.96	−3.2%	652.00	681.12	603.10	12,26,29,985
Jun 2024	651.80	+14.2%	589.60	668.80	528.02	10,73,36,468
May 2024	570.72	−3.6%	590.04	623.60	556.10	12,06,39,503
Apr 2024	591.78	+5.8%	563.20	617.98	539.88	10,13,01,770
Mar 2024	559.44	−0.7%	571.22	598.00	541.68	9,41,20,945
Feb 2024	563.40	+10.0%	513.12	624.78	504.00	11,49,86,940
Jan 2024	512.16	+3.5%	496.72	523.98	478.56	10,37,75,703
Dec 2023	494.76	+11.9%	444.00	552.00	422.20	12,58,29,915
Nov 2023	442.00	+21.6%	365.12	451.88	364.48	10,76,13,223
Oct 2023	363.52	−3.9%	378.72	380.40	331.26	10,64,53,013
Sep 2023	378.28	+5.1%	360.80	391.60	356.72	7,76,80,560
Aug 2023	359.80	+11.8%	323.96	373.86	319.58	11,07,18,800
Jul 2023	321.76	+0.2%	321.02	339.60	313.96	8,84,90,095
Jun 2023	321.02	−5.3%	338.16	348.11	302.00	14,74,27,190
May 2023	338.89	+17.2%	292.00	349.40	280.00	15,97,83,790
Apr 2023	289.04	+4.2%	279.00	294.80	275.00	14,86,88,925
Mar 2023	277.40	+6.6%	262.40	278.99	253.37	14,18,25,865
Feb 2023	260.15	+13.5%	231.89	270.20	220.00	16,14,79,870
Jan 2023	229.25	−13.3%	267.89	271.50	224.53	15,18,43,325
Dec 2022	264.51	+5.8%	255.00	286.49	248.21	21,17,31,215
Nov 2022	249.95	+19.1%	212.00	264.80	210.48	40,85,82,170
Oct 2022	209.81	+0.5%	209.00	231.00	193.02	16,88,13,365
Sep 2022	208.84	+1.0%	205.00	238.94	201.50	15,87,00,310
Aug 2022	206.83	+17.2%	178.36	216.83	178.00	21,00,47,090
Jul 2022	176.54	+11.7%	158.00	182.12	156.11	10,99,20,015
Jun 2022	158.11	+12.2%	141.15	161.12	140.27	11,53,17,920
May 2022	140.87	−2.5%	144.27	152.67	137.33	18,21,56,738
Apr 2022	144.47	+15.1%	124.67	153.86	124.23	15,52,14,180
Mar 2022	125.51	−0.4%	126.00	135.31	116.72	8,04,06,435
Feb 2022	126.07	+4.5%	121.47	129.20	117.29	6,64,27,808
Jan 2022	120.65	+1.9%	118.33	126.80	111.41	6,67,50,473
Dec 2021	118.44	−0.4%	119.27	123.17	108.97	4,32,21,135
Nov 2021	118.86	+5.0%	114.47	135.47	112.45	8,01,79,410
Oct 2021	113.25	−5.4%	120.02	123.25	107.84	7,79,23,463
Sep 2021	119.68	+6.0%	112.92	126.93	111.07	10,58,50,163
Aug 2021	112.93	+11.2%	102.67	114.67	96.09	11,29,05,285
Jul 2021	101.57	+4.4%	98.00	107.20	94.53	5,88,04,898
Jun 2021	97.28	+8.2%	90.22	122.45	88.98	11,38,26,480
May 2021	89.92	+6.4%	86.22	93.76	85.45	8,11,23,525
Apr 2021	84.49	−5.2%	89.79	91.56	77.64	6,81,30,653
Mar 2021	89.15	−3.8%	95.11	95.11	85.16	8,27,45,089
Feb 2021	92.71	+16.1%	79.82	100.44	76.98	11,12,02,763
Jan 2021	79.88	−1.9%	81.07	94.79	75.92	7,21,63,035
Dec 2020	81.43	+5.1%	80.00	88.87	73.05	9,44,54,100
Nov 2020	77.46	+33.1%	59.20	82.13	58.21	10,74,71,678
Oct 2020	58.21	−6.2%	62.89	63.11	57.45	7,34,85,934
Sep 2020	62.07	−5.1%	64.18	69.16	59.18	4,88,87,595
Aug 2020	65.42	+3.9%	63.25	70.83	60.44	5,99,86,643
Jul 2020	62.94	+4.0%	60.96	65.07	58.79	6,84,17,708
Jun 2020	60.53	+7.8%	56.89	65.69	52.09	9,64,50,705
May 2020	56.15	−5.7%	58.98	61.51	50.78	6,31,28,205
Apr 2020	59.52	+26.5%	47.55	61.16	44.44	4,86,46,193
Mar 2020	47.06	−34.9%	72.89	74.04	42.86	6,66,16,245
Feb 2020	72.28	+6.0%	68.88	76.71	66.69	6,70,07,374
Jan 2020	68.19	+8.3%	62.76	77.33	60.87	5,25,26,678
Dec 2019	62.99	−2.0%	65.16	67.10	60.54	3,62,91,004
Nov 2019	64.28	+16.6%	55.47	70.13	54.67	12,77,95,883
Oct 2019	55.12	−0.6%	55.91	57.59	52.37	5,14,59,874
Sep 2019	55.48	−3.4%	57.07	58.94	51.12	3,10,51,125
Aug 2019	57.44	+1.2%	57.14	58.66	52.00	3,53,86,774
Jul 2019	56.79	+1.2%	56.41	59.91	45.89	3,29,28,131
Jun 2019	56.11	+1.5%	55.64	56.59	46.94	3,52,66,978
May 2019	55.29	+6.5%	52.15	57.00	51.91	5,47,95,943
Apr 2019	51.90	+1.1%	51.72	56.56	48.15	4,54,78,868
Mar 2019	51.36	+7.1%	48.00	51.97	47.08	5,26,98,060
Feb 2019	47.95	−1.4%	48.84	50.25	43.56	3,57,61,686
Jan 2019	48.63	+4.6%	46.81	49.78	44.81	2,91,45,336
Dec 2018	46.48	+1.1%	46.80	47.24	40.46	2,19,73,714
Nov 2018	45.96	−4.9%	48.80	48.80	43.58	2,27,06,983
Oct 2018	48.33	+10.4%	42.92	50.08	42.37	1,50,25,551
Sep 2018	43.78	−9.8%	48.59	49.48	40.63	1,20,48,834
Aug 2018	48.55	+8.9%	44.91	49.77	42.79	3,59,34,114
Jul 2018	44.60	−0.1%	44.97	46.16	39.51	5,17,00,933
Jun 2018	44.66	−1.3%	45.59	46.81	42.07	2,81,15,944
May 2018	45.23	+16.7%	38.76	47.11	38.76	6,55,56,726
Apr 2018	38.76	+3.9%	37.72	40.30	37.05	2,18,58,947
Mar 2018	37.30	−3.0%	38.76	39.23	34.96	2,04,54,373
Feb 2018	38.47	−6.0%	40.95	43.02	37.11	2,23,72,706
Jan 2018	40.93	+5.7%	38.63	44.97	36.98	18,51,75,534
Dec 2017	38.71	+28.5%	30.27	39.35	29.19	4,82,48,207
Nov 2017	30.12	+1.0%	29.97	32.30	28.78	2,11,45,236
Oct 2017	29.82	−1.4%	30.22	31.41	29.10	40,68,377
Sep 2017	30.25	−2.5%	31.03	32.41	29.26	85,55,068
Aug 2017	31.03	+5.1%	29.52	33.98	29.05	4,14,89,331
Jul 2017	29.52	−6.9%	31.48	33.74	28.21	5,22,43,431
Jun 2017	31.69	+7.4%	29.35	33.25	28.82	4,72,61,408
May 2017	29.52	+5.9%	27.32	29.99	27.32	4,84,60,731
Apr 2017	27.87	+16.2%	23.93	29.57	23.70	4,38,47,983
Mar 2017	24.00	+3.8%	23.64	24.89	20.15	3,96,98,978
Feb 2017	23.13	−1.8%	23.56	24.14	22.53	1,51,97,321
Jan 2017	23.56	+4.5%	22.87	24.89	22.58	78,22,322
Dec 2016	22.55	−13.4%	25.79	26.07	20.80	1,02,95,674
Nov 2016	26.04	–	25.48	27.96	23.29	35,38,65,848

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	411.00	412.90	402.85	404.50	405.99	44,94,523	49.8%
27 Oct 2026	407.10	416.00	405.70	416.00	408.40	42,62,584	58.3%
26 Oct 2026	396.50	409.80	388.05	408.00	402.69	74,19,018	55.7%
23 Oct 2026	404.40	404.40	385.80	395.10	391.25	41,05,255	49.9%
22 Oct 2026	405.10	406.40	399.00	400.80	402.04	43,98,528	48.4%
21 Oct 2026	421.00	421.70	401.85	408.40	411.05	49,10,837	60.5%
19 Oct 2026	430.00	430.45	418.50	420.55	422.08	47,11,070	56.8%
16 Oct 2026	431.80	435.25	424.00	430.50	428.09	62,03,412	62.5%
15 Oct 2026	442.75	444.35	429.15	429.25	434.46	40,69,643	56.8%
14 Oct 2026	441.30	442.90	439.00	442.65	440.86	36,73,528	70.1%
13 Oct 2026	435.00	443.70	434.00	442.00	441.08	25,36,880	55.4%
12 Oct 2026	441.00	442.50	433.30	433.30	437.52	40,53,889	65.1%
9 Oct 2026	430.55	441.00	430.15	441.00	438.53	29,06,521	49.7%
8 Oct 2026	442.00	442.00	428.95	432.00	433.36	43,61,263	56.1%
7 Oct 2026	438.00	444.05	435.00	440.75	441.04	35,91,044	58.1%
6 Oct 2026	440.50	442.75	435.85	439.30	439.27	42,66,861	61.8%
5 Oct 2026	426.30	440.20	426.30	439.60	435.40	46,43,552	53.0%
1 Oct 2026	428.00	430.80	415.35	425.30	422.67	85,16,414	55.9%
30 Sep 2026	428.00	436.40	427.50	432.00	433.10	88,15,664	67.9%
29 Sep 2026	428.65	432.90	425.15	430.00	430.23	83,08,533	60.7%
28 Sep 2026	433.00	433.50	426.20	430.00	429.58	47,07,240	63.2%
25 Sep 2026	428.30	436.60	428.30	434.80	432.92	53,65,431	60.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Varun Beverages bonus and split history

Ex-date	Event	Price factor	What happened
12 Sep 2024	Split	0.4000	Every 2 shares became 5.
15 Jun 2023	Split	0.5000	Each share became 2.
6 Jun 2022	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
10 Jun 2021	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
25 Jul 2019	Bonus	0.6667	Holders received 1 bonus share for every 2 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.