Skip to main content
Venky's (India) Limited (BOM:523261)
India flag India · Delayed Price · Currency is INR
1,564.35
-31.40 (-1.97%)
At close: Apr 28, 2026

Venky's (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,574.351,580.251,559.901,565.101,565.100.05%876
Apr 28, 20261,585.001,585.001,560.001,564.351,564.35-1.97%1,228
Apr 27, 20261,476.651,610.001,476.651,595.751,595.755.15%2,021
Apr 24, 20261,559.001,577.051,509.001,517.651,517.65-3.05%2,529
Apr 23, 20261,590.001,601.051,560.501,565.451,565.45-1.71%1,034
Apr 22, 20261,605.001,609.001,588.801,592.751,592.75-0.67%2,205
Apr 21, 20261,614.451,639.551,589.351,603.501,603.501.31%2,713
Apr 20, 20261,619.201,619.201,563.951,582.751,582.75-0.41%2,688
Apr 17, 20261,518.901,637.001,518.901,589.251,589.254.21%8,641
Apr 16, 20261,490.401,533.501,490.401,525.051,525.051.73%5,213
Apr 15, 20261,490.001,522.001,484.601,499.051,499.051.37%1,983
Apr 13, 20261,424.501,490.001,419.101,478.751,478.751.28%3,453
Apr 10, 20261,446.401,475.001,438.101,460.051,460.05-0.07%2,393
Apr 9, 20261,457.251,474.001,430.951,461.101,461.100.26%4,971
Apr 8, 20261,390.801,468.151,389.351,457.301,457.306.49%8,849
Apr 7, 20261,322.851,378.101,308.301,368.451,368.451.00%5,061
Apr 6, 20261,243.501,365.001,224.001,354.901,354.9010.72%19,727
Apr 2, 20261,214.001,232.001,184.951,223.701,223.700.47%1,481
Apr 1, 20261,172.001,230.001,172.001,217.951,217.953.95%2,322
Mar 30, 20261,200.001,200.051,166.051,171.651,171.65-3.53%6,350
Mar 27, 20261,257.251,260.401,200.851,214.501,214.50-3.74%10,902
Mar 25, 20261,261.001,287.551,247.301,261.751,261.750.11%6,792
Mar 24, 20261,261.001,296.001,241.001,260.401,260.403.22%10,426
Mar 23, 20261,270.101,270.101,208.001,221.101,221.10-6.37%2,598
Mar 20, 20261,242.701,319.101,242.701,304.151,304.154.95%4,664
Mar 19, 20261,312.501,312.501,235.651,242.651,242.65-5.74%2,144
Mar 18, 20261,257.001,346.951,257.001,318.351,318.355.51%5,894
Mar 17, 20261,206.401,273.351,206.401,249.501,249.502.53%4,011
Mar 16, 20261,210.051,226.901,186.751,218.651,218.650.41%3,163
Mar 13, 20261,254.801,265.451,204.901,213.651,213.65-3.27%6,533
Mar 12, 20261,288.401,290.001,253.001,254.701,254.70-2.61%2,815
Mar 11, 20261,302.751,316.801,287.301,288.351,288.35-0.87%14,112
Mar 10, 20261,273.901,304.501,262.951,299.701,299.702.68%941
Mar 9, 20261,266.001,271.851,249.551,265.751,265.75-1.46%2,022
Mar 6, 20261,301.051,310.951,282.101,284.451,284.45-2.44%1,570
Mar 5, 20261,259.751,322.001,248.051,316.601,316.604.52%2,992
Mar 4, 20261,281.851,281.851,252.301,259.701,259.70-3.24%3,690
Mar 2, 20261,319.951,324.501,278.001,301.851,301.85-3.38%2,418
Feb 27, 20261,340.001,358.451,297.001,347.401,347.40-0.62%7,849
Feb 26, 20261,365.501,374.651,353.101,355.851,355.85-0.48%815
Feb 25, 20261,367.101,401.951,358.901,362.351,362.35-0.35%901
Feb 24, 20261,385.101,385.101,354.251,367.101,367.10-1.29%871
Feb 23, 20261,376.401,398.001,372.401,385.001,385.000.63%889
Feb 20, 20261,396.001,396.001,375.001,376.301,376.30-1.64%1,008
Feb 19, 20261,425.301,439.001,394.001,399.251,399.25-1.69%1,650
Feb 18, 20261,415.001,428.851,415.001,423.351,423.350.20%769
Feb 17, 20261,419.151,437.001,413.001,420.451,420.450.09%1,491
Feb 16, 20261,433.401,442.101,414.001,419.151,419.15-1.33%1,827
Feb 13, 20261,468.951,477.201,431.651,438.251,438.25-2.21%2,361
Feb 12, 20261,448.401,495.051,434.101,470.801,470.801.95%5,999
Feb 11, 20261,493.951,493.951,437.251,442.701,442.70-1.56%5,460
Feb 10, 20261,513.951,555.001,459.251,465.501,465.50-1.39%26,595
Feb 9, 20261,610.051,715.401,456.001,486.101,486.10-7.19%129,133
Feb 6, 20261,570.001,605.001,570.001,601.201,601.201.99%1,879
Feb 5, 20261,545.001,598.851,544.951,569.951,569.95-0.45%1,200
Feb 4, 20261,551.351,629.351,548.001,577.051,577.051.72%13,905
Feb 3, 20261,561.201,569.301,512.251,550.351,550.352.32%21,119
Feb 2, 20261,495.951,528.151,445.001,515.201,515.200.20%17,859
Feb 1, 20261,533.451,561.651,499.801,512.151,512.15-1.39%2,483
Jan 30, 20261,516.601,559.151,508.551,533.501,533.501.12%891
Jan 29, 20261,489.751,527.151,485.601,516.501,516.501.18%1,099
Jan 28, 20261,491.701,501.851,474.901,498.751,498.750.48%959
Jan 27, 20261,470.601,508.901,463.501,491.651,491.650.91%617
Jan 23, 20261,494.401,511.851,475.001,478.201,478.20-1.08%465
Jan 22, 20261,453.801,500.001,453.801,494.351,494.352.79%705
Jan 21, 20261,454.651,470.951,437.601,453.751,453.75-1.24%953
Jan 20, 20261,495.751,495.751,464.001,472.001,472.00-2.01%1,705
Jan 19, 20261,517.401,523.251,499.301,502.201,502.20-1.00%1,046
Jan 16, 20261,580.701,580.701,513.651,517.351,517.35-2.36%1,684
Jan 14, 20261,572.401,577.751,551.001,553.951,553.95-1.46%1,143
Jan 13, 20261,600.051,632.801,568.001,576.951,576.95-2.19%1,693
Jan 12, 20261,518.451,625.901,517.101,612.201,612.205.04%5,695
Jan 9, 20261,535.551,542.501,496.451,534.851,534.85-0.05%2,329
Jan 8, 20261,570.051,580.001,525.901,535.551,535.55-2.00%1,476
Jan 7, 20261,578.201,578.201,560.051,566.901,566.90-0.71%2,429
Jan 6, 20261,593.251,598.051,574.251,578.151,578.15-0.66%935
Jan 5, 20261,560.751,609.601,560.751,588.601,588.60-0.87%1,467
Jan 2, 20261,570.901,613.301,556.301,602.501,602.501.61%5,582
Jan 1, 20261,517.101,592.001,517.101,577.101,577.103.96%7,630
Dec 31, 20251,462.001,526.601,462.001,517.051,517.051.89%5,846
Dec 30, 20251,461.801,496.351,453.651,488.901,488.901.54%1,120
Dec 29, 20251,475.051,496.001,461.651,466.251,466.25-1.21%1,016
Dec 26, 20251,480.001,500.301,470.001,484.201,484.200.28%1,508
Dec 24, 20251,450.901,492.001,447.701,480.001,480.002.01%1,635
Dec 23, 20251,438.201,452.701,433.551,450.901,450.901.27%1,280
Dec 22, 20251,420.901,436.601,417.201,432.651,432.651.94%1,368
Dec 19, 20251,417.201,421.051,400.001,405.351,405.35-0.43%769
Dec 18, 20251,410.001,424.451,394.151,411.351,411.35-0.66%1,303
Dec 17, 20251,434.101,443.001,413.601,420.751,420.75-1.26%1,704
Dec 16, 20251,420.551,444.951,415.001,438.901,438.900.93%2,407
Dec 15, 20251,402.051,446.251,402.051,425.701,425.700.22%5,888
Dec 12, 20251,441.551,464.351,415.201,422.501,422.50-1.38%7,264
Dec 11, 20251,485.001,503.001,421.201,442.401,442.40-6.86%70,386
Dec 10, 20251,401.051,625.001,401.051,548.601,548.6011.04%565,482
Dec 9, 20251,331.751,401.001,331.751,394.651,394.652.72%2,599
Dec 8, 20251,346.201,370.001,342.351,357.751,357.752.06%2,311
Dec 5, 20251,336.051,338.251,326.251,330.401,330.40-1.21%739
Dec 4, 20251,350.701,350.701,340.001,346.751,346.75-0.44%478
Dec 3, 20251,347.401,359.101,346.301,352.751,352.750.31%392
Dec 2, 20251,357.101,357.101,345.001,348.601,348.60-0.63%461