Stockint.com

Loading a wholistic market research tool


Research

Stock History for: VBL, Varun Beverages Limited, INE200M01039, Listing: 08-Nov-2016

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: Dynamic F&O High52 Price: 663.6 Mkt_Cap Category: Large-Cap
Sector: Fast Moving Consumer Goods Lot Size: 1 F&O Lot: 875 High52 Date: 02-Jan-2025 Bumper: -; Drift%: -
Industry: Beverages Face Value: 2; VWAP21: 464.00 Low52 Price: 419.55 Barrier: -; Drift%: -
Basic Industry: Other Beverages Total Equity: 3,381,961,269 Low52 Date: 03-Mar-2025 SHP: 59.44 / 21.93 / 11.78 / 6.84
Q M W D
Trend Indicator
SiS14: 175
High/Low Price Quarter: 663.6 / 419.55 Month: 513.65 / 441.05 Week: 501.7 / 451.8 Day: 470.6 / 458.6 Sis67: 126
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 470.60 470.60 458.60 459.30 461.63 -2.40 155,333.48 6,996,274 13.78 4,406,582 13.62 203.42 190
2 11-Nov 463.25 472.70 460.20 470.60 466.44 1.59 159,155.10 4,669,423 9.20 2,771,683 8.57 129.28 105
3 10-Nov 470.20 471.50 461.90 463.25 466.36 -1.48 156,669.36 4,863,609 9.58 3,234,334 9.99 150.84 123
4 07-Nov 472.00 472.90 466.40 470.20 469.27 -0.35 159,019.82 4,991,085 9.83 3,450,155 10.66 161.91 131
5 06-Nov 473.75 478.80 470.20 471.85 472.49 0.18 159,577.84 4,827,230 9.51 3,223,966 9.96 152.33 122
6 04-Nov 474.90 475.00 469.00 471.00 471.27 -0.79 159,290.00 3,554,888 7.00 2,240,142 6.92 105.57 85
7 03-Nov 470.00 479.35 469.05 474.75 475.12 1.09 160,558.61 4,702,192 9.26 2,304,774 7.12 109.50 87
8 31-Oct 486.90 486.95 468.50 469.65 473.35 -3.21 158,833.81 9,048,607 17.82 4,190,095 12.95 198.34 159
9 30-Oct 495.00 498.90 477.00 485.25 486.84 -2.06 164,109.67 16,027,919 31.56 7,719,504 23.86 375.82 293
10 29-Oct 455.00 501.70 455.00 495.45 487.69 9.09 167,559.27 44,567,490 87.76 12,474,281 38.55 608.36 473
11 28-Oct 459.35 461.30 451.80 454.15 454.59 -1.13 153,591.77 7,189,256 14.16 4,856,023 15.01 220.75 184
12 27-Oct 462.00 468.00 457.00 459.35 462.60 -0.44 155,350.39 7,398,287 14.57 4,922,751 15.21 227.73 187
13 24-Oct 465.35 465.55 459.25 461.40 461.31 -0.89 156,043.69 3,719,605 7.32 2,417,129 7.47 111.50 92
14 23-Oct 464.10 471.50 462.95 465.55 468.38 1.33 157,447.21 9,412,633 18.54 5,819,290 17.98 272.56 221
15 21-Oct 456.40 461.00 456.35 459.45 459.53 0.68 155,384.21 507,808 1.00 323,600 1.00 14.87 12
16 20-Oct 463.80 464.10 455.15 456.35 457.43 -1.13 154,335.80 2,631,308 5.18 1,419,421 4.39 64.93 54
17 17-Oct 460.80 468.20 458.15 461.55 463.29 0.05 156,094.42 5,494,264 10.82 2,940,026 9.09 136.21 111
18 16-Oct 445.35 463.45 445.35 461.30 458.18 3.58 156,009.87 8,353,480 16.45 3,566,010 11.02 163.39 135
19 15-Oct 441.60 446.50 440.20 445.35 444.05 0.85 150,615.65 2,061,374 4.06 1,178,292 3.64 52.32 45
20 14-Oct 443.75 444.90 438.60 441.60 441.73 -0.19 149,347.41 1,462,957 2.88 818,487 2.53 36.16 31
21 13-Oct 441.75 446.75 439.20 442.45 442.38 -0.27 149,634.88 1,899,577 3.74 1,061,904 3.28 46.98 40
22 10-Oct 445.90 450.90 443.00 443.65 446.79 -0.50 150,040.71 2,528,589 4.98 1,020,877 3.15 45.61 39
23 09-Oct 434.00 447.35 431.85 445.90 439.49 2.54 150,801.65 3,947,619 7.77 1,913,441 5.91 84.09 73
24 08-Oct 439.95 440.85 431.65 434.85 434.85 -1.17 147,064.59 3,378,068 6.65 1,883,869 5.82 81.92 71
25 07-Oct 438.50 441.65 436.30 440.00 439.05 0.24 148,806.00 3,204,014 6.31 1,751,248 5.41 76.89 66
26 06-Oct 440.20 443.20 437.35 438.95 439.18 -1.01 148,451.19 2,872,225 5.66 1,766,706 5.46 77.59 67
27 03-Oct 442.95 445.20 437.55 443.45 440.44 0.11 149,973.07 4,069,784 8.01 2,387,704 7.38 105.16 91
28 01-Oct 444.90 448.20 442.00 442.95 443.86 -0.17 149,803.97 3,840,726 7.56 2,416,577 7.47 107.26 92
29 30-Sep 453.80 454.00 441.05 443.70 444.75 -1.77 150,057.62 6,732,218 13.26 4,478,974 13.84 199.20 170
30 29-Sep 450.00 453.15 445.40 451.70 449.18 1.56 152,763.19 5,440,921 10.71 3,646,551 11.27 163.80 138
31 26-Sep 450.10 453.15 443.55 444.75 447.55 -1.57 150,412.73 5,431,906 10.70 3,865,204 11.94 172.99 147
32 25-Sep 452.60 456.50 450.10 451.85 453.37 -0.17 152,813.92 8,207,075 16.16 6,193,553 19.14 280.80 235
33 24-Sep 459.00 460.95 451.55 452.60 454.16 -1.29 153,067.57 5,413,431 10.66 3,630,542 11.22 164.88 138
34 23-Sep 464.00 466.40 458.00 458.50 460.80 -1.17 155,062.92 2,589,988 5.10 1,566,584 4.84 72.19 59
35 22-Sep 475.00 476.00 463.10 463.95 467.69 -2.21 156,906.09 3,377,847 6.65 1,938,551 5.99 90.66 73
36 19-Sep 472.00 476.45 470.10 474.45 473.57 0.19 160,457.15 4,399,593 8.66 2,838,687 8.77 134.43 108
37 18-Sep 472.00 475.50 464.60 473.55 469.05 0.53 160,152.78 7,730,017 15.22 4,857,835 15.01 227.86 184
38 17-Sep 464.40 476.85 463.15 471.05 470.45 1.76 159,307.29 9,799,159 19.30 6,583,888 20.35 309.74 250
39 16-Sep 470.00 472.70 461.85 462.90 465.09 -1.86 156,550.99 4,794,399 9.44 3,269,614 10.10 152.07 124
40 15-Sep 471.00 474.00 470.25 471.65 472.14 0.39 159,510.20 3,410,341 6.72 2,577,309 7.96 121.69 98
41 12-Sep 474.65 476.35 468.65 469.80 471.02 -1.02 158,884.54 4,967,395 9.78 3,756,999 11.61 176.96 142
42 11-Sep 476.70 477.45 471.70 474.65 474.39 -0.24 160,524.79 2,921,431 5.75 1,978,515 6.11 93.86 75
43 10-Sep 475.95 479.70 474.65 475.80 476.19 0.27 160,913.72 5,895,498 11.61 4,202,991 12.99 200.14 159
44 09-Sep 476.00 478.65 471.45 474.50 474.61 0.09 160,474.06 3,649,613 7.19 2,334,531 7.21 110.80 88
45 08-Sep 469.70 477.90 469.25 474.05 474.09 0.94 160,321.87 6,635,305 13.07 4,184,067 12.93 198.36 159
46 05-Sep 490.75 492.95 468.50 469.65 477.86 -4.06 158,833.81 13,613,187 26.81 6,971,935 21.54 333.16 264
47 04-Sep 496.00 513.65 488.10 489.50 497.90 -3.12 165,547.00 15,790,199 31.09 7,141,916 22.07 355.60 271
48 03-Sep 499.20 509.50 498.00 505.25 505.18 1.21 170,873.59 3,994,499 7.87 2,459,670 7.60 124.26 93
49 02-Sep 495.35 500.30 493.35 499.20 498.54 0.78 168,827.51 3,742,278 7.37 2,294,715 7.09 114.40 87
50 01-Sep 485.00 496.90 480.85 495.35 486.97 1.68 167,525.45 5,901,966 11.62 3,366,232 10.40 163.93 128
51 29-Aug 495.10 499.40 483.90 487.15 490.06 -2.12 164,752.24 5,493,941 10.82 2,923,134 9.03 143.25 111
52 28-Aug 516.90 517.00 495.25 497.70 502.54 -2.13 168,320.21 5,319,711 10.48 3,216,811 9.94 161.66 122
53 26-Aug 512.00 516.20 507.35 508.55 509.60 -1.44 171,989.64 4,566,054 8.99 2,952,056 9.12 150.44 112
54 25-Aug 516.60 518.85 512.85 516.00 516.81 -0.12 174,509.00 2,932,412 5.77 1,868,859 5.78 96.58 71
55 22-Aug 515.00 523.20 506.10 516.60 515.19 -0.13 174,712.12 5,460,288 10.75 2,942,189 9.09 151.58 112
56 21-Aug 520.25 522.50 515.10 517.25 517.96 -0.08 174,931.95 3,262,937 6.43 1,918,939 5.93 99.39 73
57 20-Aug 504.90 524.55 504.80 517.65 517.63 2.42 175,067.23 6,226,154 12.26 2,898,435 8.96 150.03 110
58 19-Aug 500.40 510.80 498.60 505.40 505.46 1.12 170,924.32 6,495,179 12.79 3,331,064 10.29 168.37 126
59 18-Aug 505.00 508.80 493.25 499.80 498.89 -0.41 169,030.42 8,750,521 17.23 5,227,966 16.16 260.82 198
60 14-Aug 510.85 510.85 499.45 501.85 502.01 -1.81 169,723.73 5,002,148 9.85 3,134,103 9.69 157.34 119
61 13-Aug 514.00 520.00 510.05 511.10 515.75 -0.61 172,852.04 6,969,613 13.72 4,991,460 15.42 257.43 189
62 12-Aug 512.75 517.40 508.15 514.25 513.50 0.69 173,917.36 3,513,096 6.92 2,007,995 6.21 103.11 76
63 11-Aug 495.95 512.00 492.50 510.75 504.11 2.98 172,733.67 6,605,020 13.01 3,604,778 11.14 181.72 140
64 08-Aug 504.20 507.15 494.65 495.95 499.54 -1.34 167,728.37 2,571,658 5.06 1,686,270 5.21 84.24 66
65 07-Aug 495.00 504.25 491.40 502.70 497.91 0.70 170,011.19 4,385,680 8.64 2,651,693 8.19 132.03 103
66 06-Aug 506.00 507.95 497.25 499.20 501.36 -1.75 168,827.51 3,191,536 6.28 1,914,662 5.92 95.99 75
67 05-Aug 511.00 512.90 504.65 508.10 507.41 -0.10 171,837.45 2,223,010 4.38 1,159,820 3.58 58.85 45

Similar Stocks: VBL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com