Venlon Enterprises Limited (BOM:524038)
India
· Delayed Price · Currency is INR 5.20
+0.20 (4.00%)
At close: Apr 27, 2026
Venlon Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.98 | 5.29 | 4.76 | 5.20 | 5.20 | 4.00% | 1,571 |
| Apr 24, 2026 | 4.98 | 5.37 | 4.50 | 5.00 | 5.00 | 0.40% | 433 |
| Apr 23, 2026 | 4.28 | 4.99 | 4.28 | 4.98 | 4.98 | 6.18% | 116 |
| Apr 22, 2026 | 4.84 | 5.25 | 4.60 | 4.69 | 4.69 | -3.10% | 5,153 |
| Apr 21, 2026 | 5.00 | 5.00 | 4.35 | 4.84 | 4.84 | 0.41% | 674 |
| Apr 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 9.05% | 1 |
| Apr 17, 2026 | 4.50 | 4.85 | 4.26 | 4.42 | 4.42 | -4.95% | 806 |
| Apr 16, 2026 | 4.60 | 4.89 | 4.60 | 4.65 | 4.65 | 1.09% | 745 |
| Apr 15, 2026 | 4.50 | 4.98 | 4.50 | 4.60 | 4.60 | -1.29% | 14,215 |
| Apr 13, 2026 | 5.19 | 5.19 | 4.62 | 4.66 | 4.66 | -7.17% | 1,258 |
| Apr 10, 2026 | 5.49 | 5.49 | 4.70 | 5.02 | 5.02 | -3.28% | 6,046 |
| Apr 9, 2026 | 5.39 | 5.39 | 4.58 | 5.19 | 5.19 | 5.27% | 3,321 |
| Apr 8, 2026 | 5.01 | 5.98 | 4.93 | 4.93 | 4.93 | -9.87% | 10,421 |
| Apr 7, 2026 | 5.53 | 5.60 | 5.17 | 5.47 | 5.47 | 0.74% | 1,641 |
| Apr 6, 2026 | 5.17 | 5.44 | 4.95 | 5.43 | 5.43 | 4.62% | 1,377 |
| Apr 2, 2026 | 5.15 | 5.23 | 5.15 | 5.19 | 5.19 | -0.76% | 130 |
| Apr 1, 2026 | 5.24 | 5.24 | 5.23 | 5.23 | 5.23 | 4.60% | 117 |
| Mar 30, 2026 | 4.79 | 5.02 | 4.56 | 5.00 | 5.00 | 4.38% | 112 |
| Mar 25, 2026 | 4.41 | 4.79 | 4.41 | 4.79 | 4.79 | 4.81% | 1,140 |
| Mar 24, 2026 | 4.24 | 4.57 | 4.24 | 4.57 | 4.57 | 4.34% | 40 |
| Mar 23, 2026 | 4.83 | 4.83 | 4.37 | 4.38 | 4.38 | -4.78% | 578 |
| Mar 20, 2026 | 4.22 | 4.64 | 4.22 | 4.60 | 4.60 | 4.07% | 684 |
| Mar 19, 2026 | 4.39 | 4.80 | 4.39 | 4.42 | 4.42 | -3.91% | 437 |
| Mar 18, 2026 | 4.45 | 4.60 | 4.45 | 4.60 | 4.60 | - | 146 |
| Mar 17, 2026 | 4.74 | 4.74 | 4.48 | 4.60 | 4.60 | -2.13% | 2,891 |
| Mar 16, 2026 | 4.59 | 5.07 | 4.59 | 4.70 | 4.70 | -2.69% | 114 |
| Mar 13, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.02% | 62 |
| Mar 12, 2026 | 5.10 | 5.12 | 4.88 | 4.88 | 4.88 | -4.69% | 334 |
| Mar 11, 2026 | 4.82 | 5.12 | 4.82 | 5.12 | 5.12 | 4.92% | 467 |
| Mar 10, 2026 | 5.35 | 5.35 | 4.87 | 4.88 | 4.88 | -4.31% | 1,630 |
| Mar 9, 2026 | 5.54 | 5.54 | 5.06 | 5.10 | 5.10 | -3.59% | 4,472 |
| Mar 6, 2026 | 5.07 | 5.29 | 4.85 | 5.29 | 5.29 | 4.34% | 1,548 |
| Mar 5, 2026 | 5.57 | 5.57 | 5.07 | 5.07 | 5.07 | -4.88% | 497 |
| Mar 4, 2026 | 5.56 | 5.56 | 5.29 | 5.33 | 5.33 | 0.38% | 2,945 |
| Mar 2, 2026 | 5.04 | 5.56 | 5.04 | 5.31 | 5.31 | 0.19% | 342 |
| Feb 27, 2026 | 5.24 | 5.51 | 5.24 | 5.30 | 5.30 | -3.81% | 9 |
| Feb 26, 2026 | 6.00 | 6.00 | 5.51 | 5.51 | 5.51 | -5.00% | 3,762 |
| Feb 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.92% | 1,435 |
| Feb 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | 1 |
| Feb 23, 2026 | 5.50 | 5.94 | 5.42 | 5.90 | 5.90 | 3.51% | 3,707 |
| Feb 20, 2026 | 5.97 | 5.97 | 5.42 | 5.70 | 5.70 | - | 1,002 |
| Feb 19, 2026 | 5.81 | 5.81 | 5.70 | 5.70 | 5.70 | 2.70% | 31 |
| Feb 18, 2026 | 5.05 | 5.57 | 5.05 | 5.55 | 5.55 | 4.52% | 6 |
| Feb 17, 2026 | 5.31 | 5.31 | 5.05 | 5.31 | 5.31 | 4.94% | 216 |
| Feb 16, 2026 | 4.91 | 5.32 | 4.91 | 5.06 | 5.06 | -0.20% | 2,635 |
| Feb 13, 2026 | 5.01 | 5.07 | 5.01 | 5.07 | 5.07 | -0.98% | 173 |
| Feb 12, 2026 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | -0.58% | 211 |
| Feb 11, 2026 | 5.46 | 5.58 | 5.10 | 5.15 | 5.15 | -3.20% | 2,538 |
| Feb 10, 2026 | 5.21 | 5.46 | 5.01 | 5.32 | 5.32 | 2.31% | 15,884 |
| Feb 9, 2026 | 5.43 | 5.68 | 5.17 | 5.20 | 5.20 | -4.24% | 8,068 |
| Feb 6, 2026 | 5.43 | 5.68 | 5.17 | 5.43 | 5.43 | - | 3,621 |
| Feb 5, 2026 | 5.98 | 5.98 | 5.42 | 5.43 | 5.43 | -4.74% | 2,570 |
| Feb 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.52% | 926 |
| Feb 3, 2026 | 5.73 | 5.73 | 5.20 | 5.73 | 5.73 | 4.95% | 589 |
| Feb 2, 2026 | 5.72 | 5.72 | 5.46 | 5.46 | 5.46 | -4.88% | 5 |
| Feb 1, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -4.97% | 750 |
| Jan 30, 2026 | 5.61 | 6.04 | 5.50 | 6.04 | 6.04 | 4.86% | 1,512 |
| Jan 29, 2026 | 5.76 | 5.76 | 5.25 | 5.76 | 5.76 | 4.92% | 350 |
| Jan 28, 2026 | 5.22 | 5.49 | 5.22 | 5.49 | 5.49 | - | 456 |
| Jan 27, 2026 | 5.50 | 5.50 | 5.25 | 5.49 | 5.49 | 3.58% | 1,324 |
| Jan 23, 2026 | 5.30 | 5.79 | 5.26 | 5.30 | 5.30 | -4.16% | 4,629 |
| Jan 22, 2026 | 5.33 | 5.79 | 5.33 | 5.53 | 5.53 | -1.43% | 3,382 |
| Jan 21, 2026 | 5.79 | 5.79 | 5.51 | 5.61 | 5.61 | -3.11% | 1,344 |
| Jan 20, 2026 | 5.52 | 5.99 | 5.49 | 5.79 | 5.79 | 0.35% | 751 |
| Jan 19, 2026 | 6.07 | 6.07 | 5.77 | 5.77 | 5.77 | -4.94% | 1,585 |
| Jan 16, 2026 | 5.70 | 6.27 | 5.70 | 6.07 | 6.07 | 1.34% | 4,780 |
| Jan 14, 2026 | 5.85 | 6.40 | 5.85 | 5.99 | 5.99 | -1.80% | 2,191 |
| Jan 13, 2026 | 6.68 | 6.68 | 6.06 | 6.10 | 6.10 | -4.24% | 4,515 |
| Jan 12, 2026 | 7.00 | 7.00 | 6.37 | 6.37 | 6.37 | -4.93% | 1,888 |
| Jan 9, 2026 | 6.76 | 6.76 | 6.12 | 6.70 | 6.70 | 4.04% | 2,336 |
| Jan 8, 2026 | 5.93 | 6.45 | 5.87 | 6.44 | 6.44 | 4.72% | 5,207 |
| Jan 7, 2026 | 6.16 | 6.17 | 5.75 | 6.15 | 6.15 | 4.59% | 3,185 |
| Jan 6, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 5.00% | 674 |
| Jan 5, 2026 | 6.13 | 6.13 | 5.57 | 5.60 | 5.60 | -4.11% | 74 |
| Jan 2, 2026 | 6.11 | 6.35 | 5.83 | 5.84 | 5.84 | -4.42% | 10,755 |
| Jan 1, 2026 | 6.40 | 6.72 | 6.10 | 6.11 | 6.11 | -4.53% | 201 |
| Dec 31, 2025 | 6.10 | 6.40 | 5.90 | 6.40 | 6.40 | 4.92% | 3,241 |
| Dec 30, 2025 | 6.25 | 6.68 | 6.10 | 6.10 | 6.10 | -4.24% | 1,289 |
| Dec 29, 2025 | 6.66 | 6.66 | 6.33 | 6.37 | 6.37 | -4.35% | 600 |
| Dec 26, 2025 | 6.93 | 7.23 | 6.59 | 6.66 | 6.66 | -3.90% | 3,281 |
| Dec 24, 2025 | 6.96 | 6.96 | 6.56 | 6.93 | 6.93 | 0.43% | 2,053 |
| Dec 23, 2025 | 7.00 | 7.00 | 6.40 | 6.90 | 6.90 | 2.99% | 1,164 |
| Dec 22, 2025 | 6.60 | 7.00 | 6.60 | 6.70 | 6.70 | -2.90% | 1,822 |
| Dec 19, 2025 | 6.64 | 6.90 | 6.64 | 6.90 | 6.90 | 3.92% | 61 |
| Dec 18, 2025 | 6.39 | 6.68 | 6.24 | 6.64 | 6.64 | 4.08% | 237 |
| Dec 17, 2025 | 6.67 | 6.67 | 6.38 | 6.38 | 6.38 | -4.78% | 1,126 |
| Dec 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | 982 |
| Dec 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Dec 11, 2025 | 7.10 | 7.13 | 7.00 | 7.00 | 7.00 | - | 1,729 |
| Dec 10, 2025 | 7.05 | 7.38 | 7.00 | 7.00 | 7.00 | -0.71% | 393 |
| Dec 9, 2025 | 7.09 | 7.09 | 7.05 | 7.05 | 7.05 | 4.14% | 86 |
| Dec 8, 2025 | 6.45 | 7.09 | 6.45 | 6.77 | 6.77 | - | 62 |
| Dec 5, 2025 | 7.02 | 7.02 | 6.70 | 6.77 | 6.77 | -3.15% | 66 |
| Dec 4, 2025 | 7.07 | 7.07 | 6.99 | 6.99 | 6.99 | -0.14% | 900 |
| Dec 3, 2025 | 6.84 | 7.10 | 6.50 | 7.00 | 7.00 | 2.34% | 239 |
| Dec 2, 2025 | 6.84 | 6.84 | 6.46 | 6.84 | 6.84 | 0.88% | 421 |
| Dec 1, 2025 | 6.82 | 6.82 | 6.18 | 6.78 | 6.78 | 4.31% | 3,025 |
| Nov 28, 2025 | 7.16 | 7.16 | 6.48 | 6.50 | 6.50 | -4.69% | 4,200 |
| Nov 27, 2025 | 6.84 | 6.84 | 6.22 | 6.82 | 6.82 | 4.44% | 2,440 |
| Nov 26, 2025 | 6.49 | 7.16 | 6.49 | 6.53 | 6.53 | -4.39% | 853 |