Venus Remedies Limited (BOM:526953)
India
· Delayed Price · Currency is INR 910.50
-27.55 (-2.94%)
At close: Apr 28, 2026
Venus Remedies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 912.65 | 948.00 | 911.45 | 932.75 | 932.75 | 2.44% | 3,088 |
| Apr 28, 2026 | 948.80 | 962.90 | 903.40 | 910.50 | 910.50 | -2.94% | 4,951 |
| Apr 27, 2026 | 929.95 | 986.85 | 901.30 | 938.05 | 938.05 | -1.12% | 19,422 |
| Apr 24, 2026 | 985.00 | 985.00 | 948.70 | 948.70 | 948.70 | -5.00% | 8,797 |
| Apr 23, 2026 | 1,050.00 | 1,050.00 | 998.60 | 998.60 | 998.60 | -5.00% | 4,624 |
| Apr 22, 2026 | 1,030.00 | 1,056.95 | 989.80 | 1,051.15 | 1,051.15 | 2.78% | 3,812 |
| Apr 21, 2026 | 1,028.40 | 1,049.45 | 1,010.85 | 1,022.75 | 1,022.75 | 0.30% | 3,322 |
| Apr 20, 2026 | 1,044.85 | 1,075.15 | 1,015.00 | 1,019.70 | 1,019.70 | -2.17% | 6,769 |
| Apr 17, 2026 | 1,074.95 | 1,074.95 | 1,032.75 | 1,042.35 | 1,042.35 | 0.31% | 1,496 |
| Apr 16, 2026 | 1,119.00 | 1,119.00 | 1,028.00 | 1,039.10 | 1,039.10 | -2.60% | 6,527 |
| Apr 15, 2026 | 1,050.15 | 1,091.90 | 1,047.45 | 1,066.80 | 1,066.80 | 2.58% | 2,695 |
| Apr 13, 2026 | 988.95 | 1,043.85 | 980.05 | 1,039.95 | 1,039.95 | 4.61% | 3,665 |
| Apr 10, 2026 | 1,008.25 | 1,024.50 | 963.30 | 994.15 | 994.15 | 1.89% | 11,151 |
| Apr 9, 2026 | 1,009.00 | 1,017.95 | 960.55 | 975.75 | 975.75 | 0.64% | 16,240 |
| Apr 8, 2026 | 906.20 | 969.50 | 906.20 | 969.50 | 969.50 | 5.00% | 5,670 |
| Apr 7, 2026 | 922.40 | 938.75 | 906.30 | 923.35 | 923.35 | -0.01% | 1,992 |
| Apr 6, 2026 | 880.10 | 935.00 | 880.10 | 923.40 | 923.40 | 2.90% | 3,003 |
| Apr 2, 2026 | 860.00 | 908.35 | 844.00 | 897.40 | 897.40 | 3.73% | 16,603 |
| Apr 1, 2026 | 830.10 | 866.85 | 830.10 | 865.10 | 865.10 | 4.78% | 7,572 |
| Mar 30, 2026 | 845.90 | 857.05 | 825.60 | 825.60 | 825.60 | -5.00% | 2,029 |
| Mar 27, 2026 | 863.05 | 900.00 | 846.80 | 869.05 | 869.05 | -1.43% | 1,592 |
| Mar 25, 2026 | 899.95 | 908.10 | 874.00 | 881.65 | 881.65 | 1.94% | 3,574 |
| Mar 24, 2026 | 825.85 | 864.90 | 823.75 | 864.90 | 864.90 | 5.00% | 3,266 |
| Mar 23, 2026 | 869.80 | 870.50 | 823.70 | 823.75 | 823.75 | -4.99% | 2,975 |
| Mar 20, 2026 | 855.00 | 900.00 | 855.00 | 867.05 | 867.05 | 1.11% | 3,630 |
| Mar 19, 2026 | 870.10 | 915.00 | 851.05 | 857.55 | 857.55 | -4.27% | 4,300 |
| Mar 18, 2026 | 934.50 | 936.80 | 870.00 | 895.80 | 895.80 | -2.15% | 4,850 |
| Mar 17, 2026 | 950.00 | 950.00 | 907.65 | 915.50 | 915.50 | 0.29% | 4,385 |
| Mar 16, 2026 | 934.95 | 938.75 | 879.25 | 912.85 | 912.85 | 2.10% | 2,958 |
| Mar 13, 2026 | 939.85 | 946.10 | 881.15 | 894.05 | 894.05 | -3.61% | 7,387 |
| Mar 12, 2026 | 862.05 | 939.45 | 862.05 | 927.50 | 927.50 | 7.46% | 15,193 |
| Mar 11, 2026 | 785.00 | 863.10 | 785.00 | 863.10 | 863.10 | 10.00% | 10,596 |
| Mar 10, 2026 | 769.90 | 799.80 | 764.05 | 784.65 | 784.65 | 3.89% | 2,840 |
| Mar 9, 2026 | 714.00 | 764.90 | 679.80 | 755.25 | 755.25 | 7.31% | 4,443 |
| Mar 6, 2026 | 704.90 | 724.00 | 678.00 | 703.80 | 703.80 | 0.39% | 1,459 |
| Mar 5, 2026 | 684.95 | 702.15 | 673.00 | 701.10 | 701.10 | 4.84% | 1,211 |
| Mar 4, 2026 | 630.00 | 682.90 | 630.00 | 668.75 | 668.75 | 2.79% | 731 |
| Mar 2, 2026 | 645.25 | 670.00 | 642.00 | 650.60 | 650.60 | -3.21% | 1,588 |
| Feb 27, 2026 | 680.00 | 680.00 | 665.00 | 672.15 | 672.15 | -1.81% | 1,519 |
| Feb 26, 2026 | 679.50 | 702.60 | 672.00 | 684.55 | 684.55 | 0.56% | 1,994 |
| Feb 25, 2026 | 711.00 | 714.00 | 672.20 | 680.75 | 680.75 | -3.76% | 13,163 |
| Feb 24, 2026 | 745.95 | 745.95 | 706.15 | 707.35 | 707.35 | -4.84% | 2,231 |
| Feb 23, 2026 | 770.00 | 770.00 | 737.65 | 743.30 | 743.30 | -1.94% | 1,087 |
| Feb 20, 2026 | 765.00 | 788.00 | 756.60 | 758.00 | 758.00 | -1.60% | 472 |
| Feb 19, 2026 | 810.00 | 810.00 | 765.00 | 770.30 | 770.30 | -2.49% | 768 |
| Feb 18, 2026 | 759.00 | 789.95 | 759.00 | 789.95 | 789.95 | 5.00% | 4,679 |
| Feb 17, 2026 | 751.00 | 754.95 | 725.55 | 752.35 | 752.35 | 2.03% | 392 |
| Feb 16, 2026 | 740.00 | 759.00 | 720.55 | 737.40 | 737.40 | -0.22% | 1,028 |
| Feb 13, 2026 | 762.45 | 762.45 | 736.25 | 739.00 | 739.00 | -3.08% | 331 |
| Feb 12, 2026 | 747.00 | 769.90 | 741.45 | 762.45 | 762.45 | 2.34% | 830 |
| Feb 11, 2026 | 769.95 | 780.00 | 741.00 | 745.05 | 745.05 | -0.50% | 3,327 |
| Feb 10, 2026 | 720.00 | 748.80 | 720.00 | 748.80 | 748.80 | 5.00% | 1,230 |
| Feb 9, 2026 | 728.10 | 741.00 | 705.30 | 713.15 | 713.15 | -3.48% | 2,271 |
| Feb 6, 2026 | 750.00 | 750.00 | 723.50 | 738.90 | 738.90 | -2.97% | 2,042 |
| Feb 5, 2026 | 751.00 | 775.00 | 751.00 | 761.50 | 761.50 | -0.57% | 260 |
| Feb 4, 2026 | 800.00 | 800.00 | 753.30 | 765.85 | 765.85 | -1.38% | 1,145 |
| Feb 3, 2026 | 823.50 | 825.00 | 765.00 | 776.55 | 776.55 | -2.07% | 12,899 |
| Feb 2, 2026 | 872.80 | 872.80 | 789.90 | 793.00 | 793.00 | -4.62% | 3,205 |
| Feb 1, 2026 | 792.05 | 833.00 | 782.05 | 831.45 | 831.45 | 1.63% | 1,603 |
| Jan 30, 2026 | 790.05 | 823.85 | 790.05 | 818.15 | 818.15 | 4.27% | 6,584 |
| Jan 29, 2026 | 736.00 | 788.00 | 736.00 | 784.65 | 784.65 | 3.24% | 1,933 |
| Jan 28, 2026 | 760.00 | 778.00 | 740.30 | 760.05 | 760.05 | 1.31% | 1,497 |
| Jan 27, 2026 | 720.00 | 760.60 | 714.00 | 750.20 | 750.20 | 3.28% | 2,878 |
| Jan 23, 2026 | 756.95 | 756.95 | 710.15 | 726.40 | 726.40 | -2.76% | 1,814 |
| Jan 22, 2026 | 733.95 | 754.70 | 712.05 | 747.00 | 747.00 | 1.49% | 1,410 |
| Jan 21, 2026 | 692.05 | 740.00 | 687.05 | 736.00 | 736.00 | 2.02% | 648 |
| Jan 20, 2026 | 757.00 | 769.00 | 718.00 | 721.40 | 721.40 | -4.55% | 1,520 |
| Jan 19, 2026 | 777.00 | 777.00 | 745.60 | 755.75 | 755.75 | -3.70% | 950 |
| Jan 16, 2026 | 774.00 | 816.35 | 745.00 | 784.80 | 784.80 | 0.94% | 2,367 |
| Jan 14, 2026 | 774.95 | 781.65 | 755.00 | 777.50 | 777.50 | 4.44% | 6,001 |
| Jan 13, 2026 | 699.90 | 744.45 | 699.90 | 744.45 | 744.45 | 5.00% | 1,677 |
| Jan 12, 2026 | 719.00 | 739.95 | 690.55 | 709.00 | 709.00 | -2.46% | 754 |
| Jan 9, 2026 | 682.00 | 735.00 | 682.00 | 726.85 | 726.85 | 2.19% | 2,433 |
| Jan 8, 2026 | 720.05 | 740.00 | 703.10 | 711.25 | 711.25 | -3.90% | 2,512 |
| Jan 7, 2026 | 744.00 | 755.00 | 735.00 | 740.10 | 740.10 | -1.44% | 699 |
| Jan 6, 2026 | 748.00 | 765.95 | 732.60 | 750.95 | 750.95 | -1.15% | 974 |
| Jan 5, 2026 | 798.80 | 798.80 | 749.00 | 759.65 | 759.65 | -2.89% | 965 |
| Jan 2, 2026 | 746.05 | 792.00 | 746.05 | 782.25 | 782.25 | 3.43% | 1,060 |
| Jan 1, 2026 | 790.00 | 790.00 | 737.10 | 756.30 | 756.30 | -1.40% | 1,068 |
| Dec 31, 2025 | 760.00 | 776.70 | 732.05 | 767.00 | 767.00 | 3.54% | 953 |
| Dec 30, 2025 | 755.00 | 759.90 | 730.50 | 740.75 | 740.75 | -2.53% | 1,633 |
| Dec 29, 2025 | 778.95 | 799.80 | 749.00 | 760.00 | 760.00 | -3.23% | 3,060 |
| Dec 26, 2025 | 820.00 | 820.00 | 781.05 | 785.35 | 785.35 | -0.91% | 840 |
| Dec 24, 2025 | 837.00 | 848.90 | 790.05 | 792.60 | 792.60 | -4.18% | 2,496 |
| Dec 23, 2025 | 811.00 | 840.00 | 811.00 | 827.20 | 827.20 | 2.05% | 2,241 |
| Dec 22, 2025 | 770.00 | 810.75 | 755.00 | 810.60 | 810.60 | 4.98% | 3,288 |
| Dec 19, 2025 | 747.00 | 778.00 | 730.00 | 772.15 | 772.15 | 1.75% | 2,193 |
| Dec 18, 2025 | 755.00 | 760.00 | 734.00 | 758.90 | 758.90 | -1.29% | 2,954 |
| Dec 17, 2025 | 790.00 | 801.00 | 758.40 | 768.80 | 768.80 | -3.56% | 1,178 |
| Dec 16, 2025 | 778.00 | 808.90 | 750.00 | 797.15 | 797.15 | 1.94% | 1,916 |
| Dec 15, 2025 | 825.00 | 829.00 | 781.95 | 781.95 | 781.95 | -5.00% | 4,211 |
| Dec 12, 2025 | 835.00 | 839.95 | 790.65 | 823.10 | 823.10 | -0.33% | 2,581 |
| Dec 11, 2025 | 815.00 | 825.80 | 800.00 | 825.80 | 825.80 | 5.00% | 3,328 |
| Dec 10, 2025 | 761.80 | 786.50 | 755.00 | 786.50 | 786.50 | 5.00% | 3,808 |
| Dec 9, 2025 | 755.00 | 765.00 | 725.35 | 749.05 | 749.05 | -1.89% | 3,445 |
| Dec 8, 2025 | 749.95 | 778.00 | 740.00 | 763.50 | 763.50 | 2.46% | 4,807 |
| Dec 5, 2025 | 735.00 | 768.00 | 723.00 | 745.20 | 745.20 | -1.02% | 3,581 |
| Dec 4, 2025 | 808.50 | 808.50 | 731.95 | 752.90 | 752.90 | -2.28% | 4,242 |
| Dec 3, 2025 | 776.00 | 799.70 | 755.00 | 770.45 | 770.45 | 1.16% | 10,858 |
| Dec 2, 2025 | 739.00 | 761.65 | 715.00 | 761.65 | 761.65 | 5.00% | 5,660 |