NSE:VBL
Varun Beverages Limited Stock Price (Quote)
₹1,511.50
-4.00 (-0.264%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₹1,401.40 | ₹1,559.00 | Tuesday, 21st May 2024 VBL.NS stock ended at ₹1,511.50. This is 0.264% less than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 1.71% from a day low at ₹1,494.50 to a day high of ₹1,520.00. |
90 days | ₹1,345.00 | ₹1,561.95 | |
52 weeks | ₹755.00 | ₹1,747.00 |
Date | Open | High | Low | Close | Volume |
Apr 15, 2024 | ₹1,360.05 | ₹1,403.65 | ₹1,349.70 | ₹1,381.10 | 2 853 069 |
Apr 12, 2024 | ₹1,425.00 | ₹1,429.85 | ₹1,380.00 | ₹1,385.85 | 3 100 671 |
Apr 11, 2024 | ₹1,434.80 | ₹1,434.80 | ₹1,434.80 | ₹1,434.80 | 0 |
Apr 10, 2024 | ₹1,443.90 | ₹1,446.90 | ₹1,420.00 | ₹1,423.55 | 1 202 465 |
Apr 09, 2024 | ₹1,450.00 | ₹1,451.25 | ₹1,421.00 | ₹1,434.80 | 1 776 393 |
Apr 08, 2024 | ₹1,501.80 | ₹1,501.80 | ₹1,440.00 | ₹1,450.10 | 2 918 139 |
Apr 05, 2024 | ₹1,519.00 | ₹1,535.00 | ₹1,486.40 | ₹1,493.75 | 1 361 413 |
Apr 04, 2024 | ₹1,496.00 | ₹1,544.90 | ₹1,482.05 | ₹1,514.55 | 3 325 646 |
Apr 03, 2024 | ₹1,407.05 | ₹1,488.00 | ₹1,386.50 | ₹1,475.90 | 3 670 303 |
Apr 02, 2024 | ₹1,422.00 | ₹1,423.95 | ₹1,398.60 | ₹1,409.45 | 1 059 767 |
Apr 01, 2024 | ₹1,408.00 | ₹1,435.60 | ₹1,392.40 | ₹1,397.20 | 1 619 144 |
Mar 28, 2024 | ₹1,398.00 | ₹1,405.00 | ₹1,370.00 | ₹1,398.60 | 2 018 924 |
Mar 27, 2024 | ₹1,403.05 | ₹1,406.00 | ₹1,378.35 | ₹1,384.00 | 2 341 270 |
Mar 26, 2024 | ₹1,409.80 | ₹1,410.00 | ₹1,397.85 | ₹1,401.70 | 1 783 780 |
Mar 22, 2024 | ₹1,400.00 | ₹1,407.60 | ₹1,382.05 | ₹1,402.40 | 1 269 066 |
Mar 21, 2024 | ₹1,424.85 | ₹1,424.85 | ₹1,396.65 | ₹1,400.25 | 1 445 277 |
Mar 20, 2024 | ₹1,398.75 | ₹1,410.00 | ₹1,390.55 | ₹1,400.15 | 1 595 145 |
Mar 19, 2024 | ₹1,438.00 | ₹1,438.00 | ₹1,395.00 | ₹1,398.75 | 1 067 641 |
Mar 18, 2024 | ₹1,438.00 | ₹1,447.85 | ₹1,421.65 | ₹1,436.45 | 1 540 439 |
Mar 15, 2024 | ₹1,420.00 | ₹1,440.00 | ₹1,403.00 | ₹1,434.20 | 1 887 437 |
Mar 14, 2024 | ₹1,388.85 | ₹1,425.00 | ₹1,354.20 | ₹1,417.70 | 1 754 266 |
Mar 13, 2024 | ₹1,418.90 | ₹1,421.00 | ₹1,367.00 | ₹1,393.90 | 2 872 555 |
Mar 12, 2024 | ₹1,416.80 | ₹1,433.00 | ₹1,399.00 | ₹1,422.55 | 1 755 351 |
Mar 11, 2024 | ₹1,433.25 | ₹1,495.00 | ₹1,397.10 | ₹1,414.25 | 3 297 572 |
Mar 07, 2024 | ₹1,438.00 | ₹1,446.50 | ₹1,413.15 | ₹1,423.35 | 1 540 578 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use VBL.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the VBL.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the VBL.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.