Skip to main content
Venmax Drugs and Pharmaceuticals Limited (BOM:531015)
India flag India · Delayed Price · Currency is INR
23.11
-1.89 (-7.56%)
At close: Mar 6, 2026

BOM:531015 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.2127.4522.6123.1123.11-7.56%1,936
Mar 5, 202626.8426.8421.9625.0025.002.46%434
Mar 4, 202624.1326.6121.7824.4024.400.83%1,957
Mar 2, 202627.4027.4022.8624.2024.20-4.69%770
Feb 27, 202628.0028.0023.7025.3925.39-3.57%379
Feb 26, 202627.9027.9023.0026.3326.333.30%1,479
Feb 25, 202624.3025.4923.2225.4925.49-1.20%7,292
Feb 24, 202627.3927.3922.7725.8025.801.98%10,161
Feb 23, 202624.1027.9523.3925.3025.30-2.62%3,707
Feb 20, 202624.5026.1123.8025.9825.98-1.74%227
Feb 19, 202625.6028.9024.2726.4426.44-1.93%293
Feb 18, 202625.6027.8924.6026.9626.96-1.10%5,924
Feb 17, 202629.5029.5024.5027.2627.260.55%1,213
Feb 16, 202626.6529.5924.2927.1127.110.52%2,646
Feb 13, 202626.9826.9825.1526.9726.97-3.47%169
Feb 12, 202628.5328.5325.9027.9427.94-0.11%118
Feb 11, 202627.5930.0024.8527.9727.971.38%435
Feb 10, 202630.1730.1724.7227.5927.590.51%1,889
Feb 9, 202628.9028.9025.5027.4527.45-2.66%9,737
Feb 6, 202626.0029.6724.3628.2028.204.48%5,136
Feb 5, 202628.0028.0022.9526.9926.995.97%139
Feb 4, 202625.8325.8325.2525.4725.473.33%722
Feb 3, 202623.5624.7322.3924.6524.654.63%1,839
Feb 2, 202623.5624.0023.5623.5623.56-5.00%374
Feb 1, 202624.7325.9623.5024.8024.800.28%1,405
Jan 30, 202625.7825.7823.3524.7324.730.69%1,847
Jan 29, 202624.5426.0223.5624.5624.56-0.93%3,203
Jan 28, 202625.0825.0822.7124.7924.793.72%3,476
Jan 27, 202624.6525.1523.9023.9023.90-4.97%5,930
Jan 23, 202624.2725.5424.2725.1525.15-1.53%824
Jan 22, 202625.2825.5424.5125.5425.54-1.01%375
Jan 21, 202624.8027.4024.8025.8025.80-1.15%3,708
Jan 20, 202623.9726.4823.9726.1026.103.45%5,257
Jan 19, 202627.8427.8425.2325.2325.23-4.97%1,849
Jan 16, 202624.6527.2024.6426.5526.552.39%832
Jan 14, 202625.9525.9525.9325.9325.93-4.98%32
Jan 13, 202627.7027.7025.1827.2927.292.98%236
Jan 12, 202627.2427.2425.1226.5026.500.23%333
Jan 9, 202626.9026.9024.3726.4426.443.08%699
Jan 8, 202628.0028.0025.6525.6525.65-4.96%46
Jan 7, 202628.0728.0725.4226.9926.990.90%2,072
Jan 6, 202624.4326.9724.4326.7526.754.05%3,790
Jan 5, 202625.7425.7425.0025.7125.71-0.12%1,102
Jan 2, 202624.6025.8323.3725.7425.744.63%1,694
Jan 1, 202624.7026.1923.7124.6024.60-1.40%713
Dec 31, 202525.8725.8723.4224.9524.951.22%5,290
Dec 30, 202527.2027.2024.6524.6524.65-4.97%1,340
Dec 29, 202528.6528.6525.9425.9425.94-4.98%279
Dec 26, 202528.0329.0727.3027.3027.30-1.59%471
Dec 24, 202527.6929.0626.3127.7427.740.18%2,369
Dec 23, 202528.0028.0027.1327.6927.69-1.11%1,052
Dec 22, 202530.0030.0027.9728.0028.00-2.47%250
Dec 19, 202526.6028.9926.6028.7128.712.57%629
Dec 18, 202527.8929.2827.8927.9927.990.36%715
Dec 17, 202527.0227.8927.0227.8927.89-1.93%201
Dec 16, 202529.1929.1928.4328.4428.442.05%33
Dec 15, 202529.1929.1926.4127.8727.870.25%1,409
Dec 12, 202525.4127.9825.4127.8027.803.96%503
Dec 11, 202524.2326.7524.2326.7426.744.86%2,177
Dec 10, 202526.0026.0025.5025.5025.501.84%158
Dec 9, 202527.6527.6525.0325.0425.04-4.94%2,243
Dec 8, 202528.9828.9826.2226.3426.34-4.57%14,319
Dec 5, 202530.4530.4527.5527.6027.60-4.83%3,989
Dec 4, 202529.2429.2429.0029.0029.00-0.85%302
Dec 3, 202530.0031.4928.6029.2529.25-2.82%1,550
Dec 2, 202530.4031.2928.3130.1030.101.01%66
Dec 1, 202530.4930.4927.5929.8029.802.62%5
Nov 28, 202529.3029.8929.0029.0429.04-2.88%116
Nov 27, 202530.9030.9029.9029.9029.900.84%13
Nov 26, 202530.4430.4429.6529.6529.652.24%1,029
Nov 25, 202529.0029.0027.5529.0029.00-361
Nov 24, 202528.6130.0028.6129.0029.00-1.19%66
Nov 21, 202529.9029.9029.3529.3529.35-7
Nov 19, 202529.8029.8028.3129.3529.35-1.51%409
Nov 18, 202529.9931.4528.5029.8029.80-0.63%1,251
Nov 17, 202528.9930.2428.5929.9929.993.45%55
Nov 14, 202528.9929.1527.9528.9928.99-510
Nov 13, 202529.4129.4128.9928.9928.99-2.82%596
Nov 12, 202530.4330.4327.5629.8329.832.90%2,876
Nov 11, 202529.2029.2027.2628.9928.991.05%544
Nov 10, 202529.1229.1227.1928.6928.690.24%779
Nov 7, 202527.8429.2226.4528.6228.622.80%9,830
Nov 6, 202528.6228.6225.9227.8427.842.09%445
Nov 4, 202528.8429.9427.2727.2727.27-4.98%4,663
Nov 3, 202528.0028.9527.8628.7028.702.50%426
Oct 31, 202528.5028.5025.8628.0028.002.98%2,463
Oct 30, 202525.8827.3725.8827.1927.194.30%1,591
Oct 29, 202527.8527.8526.0026.0726.07-3.12%1,592
Oct 28, 202527.5429.1926.8526.9126.91-4.74%6,280
Oct 27, 202531.1731.1728.2328.2528.25-4.91%21,877
Oct 24, 202529.8229.8227.5229.7129.714.61%24,542
Oct 23, 202527.1128.4027.1128.4028.404.99%18,925
Oct 21, 202527.0527.0525.0227.0527.054.97%20,558
Oct 20, 202526.7126.7124.5025.7725.771.30%35,120
Oct 17, 202525.4425.4425.4425.4425.444.99%3
Oct 16, 202524.2324.2324.2324.2324.234.98%54
Oct 15, 202523.0823.0823.0823.0823.084.96%1
Oct 14, 202521.9921.9921.9921.9921.994.96%254
Oct 13, 202519.4620.9519.4620.9520.954.96%1,199
Oct 9, 202519.9619.9619.9619.9619.965.00%530