• Sensex   34287.24   306.54  sensex_up_arr
  • Nifty   10142.15   113.05   sensex_up_arr
  • Bank Nifty   21034.50   3.16   sensex_up_arr
  • BSE Midcap   12554.16   1.79  sensex_up_arr
  • USDINR   75.80   0.09   sensex_up_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Varun Beverages LtdIndustry : Food - Processing - Indian
BSE Code:540180
ISIN Demat:INE200M01013
Book Value(Rs):133.95
NSE Symbol:VBL
Div & Yield %:0.39
Market Cap (Rs Cr.):17628.78
P/E(TTM):33.28
EPS(TTM):18.35
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
May 2020 690.85 571.60 632.30 50.15 36.34 41.00 18,253.79
Apr 2020 687.40 502.05 671.15 45.65 30.45 43.51 19,375.34
Mar 2020 832.75 485.05 530.55 55.86 26.18 34.40 15,316.38
Feb 2020 863.05 750.00 806.70 58.25 47.57 52.30 23,288.52
Jan 2020 869.95 685.50 772.30 57.71 43.60 50.07 22,295.43
Share Prices Of 2019
Dec 2019 754.00 682.05 707.95 50.29 43.58 45.90 20,437.72
Nov 2019 788.75 688.00 729.25 70.97 58.68 62.87 21,052.62
Oct 2019 648.00 591.55 619.75 57.52 49.98 53.43 17,891.48
Sep 2019 660.00 576.25 625.25 60.14 48.11 53.90 18,050.26
Aug 2019 661.00 586.00 641.15 54.59 46.43 52.46 17,566.41
Jul 2019 683.15 583.37 640.65 57.63 47.71 52.41 17,552.71
Jun 2019 636.00 530.67 630.17 52.52 40.11 51.56 17,265.49
May 2019 642.00 585.97 622.67 53.43 47.66 50.94 17,059.65
Apr 2019 632.00 543.50 583.80 53.28 43.50 47.76 15,994.79
Mar 2019 585.67 526.74 576.77 48.65 42.34 47.19 15,802.10
Feb 2019 565.37 496.64 536.14 47.16 39.59 43.86 14,688.84
Jan 2019 556.64 504.67 546.14 46.41 40.78 44.68 14,962.03
Share Prices Of 2018
Dec 2018 532.00 455.07 524.77 44.57 35.24 42.93 14,376.66
Nov 2018 546.70 490.10 521.47 67.13 54.28 60.28 14,285.64
Oct 2018 560.94 472.24 538.94 67.70 52.97 62.30 14,764.14
Sep 2018 566.00 462.67 493.20 71.55 47.81 57.01 13,511.27
Aug 2018 559.34 481.77 544.47 66.57 55.35 62.94 14,915.73
Jul 2018 522.00 446.74 501.54 63.05 50.27 57.97 13,738.10
Jun 2018 526.00 475.80 502.17 62.14 53.48 58.04 13,755.45
May 2018 518.00 437.34 510.90 60.70 49.72 59.05 13,994.67
Apr 2018 454.47 417.80 434.80 55.08 47.28 50.25 11,910.13
Mar 2018 441.34 395.20 411.60 52.38 45.10 47.57 11,273.70
Feb 2018 483.00 417.80 432.70 60.11 48.01 50.01 11,851.63
Jan 2018 507.70 415.60 460.70 63.34 45.29 53.24 12,617.67
Share Prices Of 2017
Dec 2017 443.30 327.67 434.24 52.30 37.32 50.18 11,892.80
Nov 2017 363.94 324.00 339.54 116.97 95.98 103.38 9,299.15
Oct 2017 351.47 324.17 334.17 107.79 97.28 101.75 9,152.17
Sep 2017 364.00 334.00 337.20 117.15 100.71 102.65 9,233.73
Aug 2017 382.20 320.80 349.54 122.31 94.24 106.41 9,571.46
Jul 2017 379.77 325.37 333.47 124.21 96.66 101.49 9,129.16
Jun 2017 372.00 317.67 355.70 115.91 88.54 108.26 9,737.83
May 2017 338.60 307.90 331.70 105.43 92.01 100.95 9,080.79
Apr 2017 332.67 267.07 313.90 105.73 80.48 95.48 8,588.87
Mar 2017 272.00 227.50 269.83 83.40 67.97 82.08 7,383.12
Feb 2017 277.33 255.00 259.10 87.58 76.49 78.82 7,089.44
Jan 2017 278.93 255.13 266.30 85.40 74.31 80.96 7,282.47
Share Prices Of 2016
Dec 2016 293.00 230.00 254.23 90.42 68.36 77.29 6,952.49
Nov 2016 314.00 261.00 291.03 57.67 42.25 52.42 7,943.09
Adani Ports & Special Economic Zone Ltd     341.15   Up   1.95 (0.57%)   Asian Paints Ltd     1,638.55   Up   4.80 (0.29%)   Axis Bank Ltd     405.30   Up   10.95 (2.78%)   Bajaj Auto Ltd     2,776.30   Down   -40.95 (-1.45%)   Bajaj Finance Ltd     2,390.35   Up   77.30 (3.34%)   Bajaj Finserv Ltd     5,236.40   Up   99.60 (1.94%)   Bharat Petroleum Corporation Ltd     369.60   Up   12.35 (3.46%)   Bharti Airtel Ltd     584.35   Up   11.90 (2.08%)   Bharti Infratel Ltd     236.25   Up   17.35 (7.93%)   Britannia Industries Ltd     3,466.70   Up   16.35 (0.47%)   Cipla Ltd     650.90   Down   -9.65 (-1.46%)   Coal India Ltd     144.85   Up   4.60 (3.28%)   Dr Reddys Laboratories Ltd     4,024.90   Up   26.00 (0.65%)   Eicher Motors Ltd     17,495.35   Up   222.40 (1.29%)   GAIL (India) Ltd     97.85   Up   0.60 (0.62%)   Grasim Industries Ltd     627.15   Up   22.05 (3.64%)   HCL Technologies Ltd     575.95   Down   -3.00 (-0.52%)   HDFC Bank Ltd     1,033.35   Up   31.65 (3.16%)   Hero Honda Motors Ltd     2,340.65   Up   11.40 (0.49%)   Hindalco Industries Ltd     149.25   Up   6.60 (4.63%)   Hindustan Unilever Ltd     2,087.60   Down   -33.00 (-1.56%)   Housing Development Finance Corporation Ltd     1,766.60   Up   2.30 (0.13%)   ICICI Bank Ltd     357.20   Up   9.35 (2.69%)   Indian Oil Corporation Ltd     89.40   Up   3.50 (4.07%)   IndusInd Bank Ltd     422.35   Up   7.30 (1.76%)   Infosys Technologies Ltd     703.55   Down   -4.20 (-0.59%)   ITC Ltd     200.00   Down   -0.15 (-0.07%)   JSW Steel Ltd     197.05   Up   5.05 (2.63%)   Kotak Mahindra Bank Ltd     1,337.80   Up   3.40 (0.25%)   Larsen & Toubro Ltd     955.25   Up   24.55 (2.64%)   Mahindra & Mahindra Ltd     484.20   Up   5.75 (1.20%)   Maruti Suzuki India Ltd     5,746.20   Up   56.00 (0.98%)   Nestle India Ltd     17,096.85   Down   -99.75 (-0.58%)   NIFTY (S&P CNX)     10,142.15   Up   113.05 (1.13%)   NTPC Ltd     97.95   Up   2.80 (2.94%)   Oil & Natural Gas Corpn Ltd     86.95   Up   2.05 (2.41%)   Power Grid Corporation of India Ltd     171.45   Up   2.20 (1.30%)   Reliance Industries Ltd     1,581.70   Up   1.90 (0.12%)   Shree Cement Ltd     22,089.60   Up   692.95 (3.24%)   State Bank of India     187.80   Up   13.75 (7.90%)   Sun Pharmaceuticals Industries Ltd     494.25   Down   -0.60 (-0.12%)   Tata Consultancy Services Ltd     2,048.25   Down   -43.30 (-2.07%)   Tata Motors Ltd     110.75   Up   12.25 (12.44%)   Tata Steel Ltd     338.95   Up   19.00 (5.94%)   Tech Mahindra Ltd     579.85   Down   -2.25 (-0.39%)   Titan Company Ltd     990.95   Up   19.70 (2.03%)   UltraTech Cement Ltd     3,869.55   Up   65.65 (1.73%)   UPL Ltd     439.40   Up   17.35 (4.11%)   Vedanta Ltd     105.30   Up   0.90 (0.86%)   Wipro Ltd     218.75   Up   2.50 (1.16%)   Zee Entertainment Enterprises Ltd     206.20   Up   0.60 (0.29%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?