NSE:VBL
Varun Beverages Limited Stock Price (Quote)
₹1,515.50
+22.25 (+1.49%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₹1,363.00 | ₹1,559.00 | Friday, 17th May 2024 VBL.NS stock ended at ₹1,515.50. This is 1.49% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.67% from a day low at ₹1,495.00 to a day high of ₹1,519.90. |
90 days | ₹1,345.00 | ₹1,561.95 | |
52 weeks | ₹755.00 | ₹1,747.00 |
Date | Open | High | Low | Close | Volume |
Nov 16, 2023 | ₹1,016.50 | ₹1,051.00 | ₹1,015.60 | ₹1,044.55 | 3 073 552 |
Nov 15, 2023 | ₹1,013.00 | ₹1,019.00 | ₹998.00 | ₹1,014.20 | 2 352 998 |
Nov 13, 2023 | ₹1,012.00 | ₹1,016.25 | ₹1,002.35 | ₹1,008.75 | 1 299 411 |
Nov 10, 2023 | ₹1,003.80 | ₹1,014.25 | ₹993.70 | ₹1,009.05 | 1 218 628 |
Nov 09, 2023 | ₹1,015.00 | ₹1,015.00 | ₹996.70 | ₹1,002.55 | 1 256 599 |
Nov 08, 2023 | ₹1,008.50 | ₹1,024.00 | ₹997.10 | ₹1,008.85 | 2 629 364 |
Nov 07, 2023 | ₹949.90 | ₹998.50 | ₹947.40 | ₹991.20 | 4 913 833 |
Nov 06, 2023 | ₹958.80 | ₹965.70 | ₹937.60 | ₹945.65 | 3 596 439 |
Nov 03, 2023 | ₹934.80 | ₹955.90 | ₹926.15 | ₹951.85 | 1 888 033 |
Nov 02, 2023 | ₹925.00 | ₹937.50 | ₹920.05 | ₹926.15 | 1 070 077 |
Nov 01, 2023 | ₹912.80 | ₹927.60 | ₹911.20 | ₹918.25 | 1 697 386 |
Oct 31, 2023 | ₹920.40 | ₹923.90 | ₹903.30 | ₹908.80 | 2 231 656 |
Oct 30, 2023 | ₹921.40 | ₹931.00 | ₹910.75 | ₹916.45 | 1 777 003 |
Oct 27, 2023 | ₹879.90 | ₹926.00 | ₹877.00 | ₹921.45 | 2 410 058 |
Oct 26, 2023 | ₹879.80 | ₹880.00 | ₹828.15 | ₹872.45 | 4 593 639 |
Oct 25, 2023 | ₹921.00 | ₹922.00 | ₹876.25 | ₹884.20 | 3 641 319 |
Oct 23, 2023 | ₹917.00 | ₹927.35 | ₹916.00 | ₹922.75 | 1 297 073 |
Oct 20, 2023 | ₹933.10 | ₹933.10 | ₹917.40 | ₹926.20 | 1 704 936 |
Oct 19, 2023 | ₹918.00 | ₹944.00 | ₹910.05 | ₹934.60 | 2 419 356 |
Oct 18, 2023 | ₹926.50 | ₹926.50 | ₹915.00 | ₹925.35 | 2 589 041 |
Oct 17, 2023 | ₹928.00 | ₹933.90 | ₹918.00 | ₹930.10 | 1 840 204 |
Oct 16, 2023 | ₹929.40 | ₹929.50 | ₹917.80 | ₹922.65 | 1 820 034 |
Oct 13, 2023 | ₹911.00 | ₹932.00 | ₹911.00 | ₹929.50 | 1 345 535 |
Oct 12, 2023 | ₹922.50 | ₹929.95 | ₹910.05 | ₹924.70 | 1 747 283 |
Oct 11, 2023 | ₹943.00 | ₹951.00 | ₹914.00 | ₹917.65 | 2 739 366 |
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.