Skip to main content
Venmax Drugs and Pharmaceuticals Limited (BOM:531015)
India flag India · Delayed Price · Currency is INR
24.93
-0.75 (-2.92%)
At close: Apr 28, 2026

BOM:531015 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.1025.5522.5024.9324.93-2.92%2,850
Apr 27, 202624.6025.8023.3625.6825.68-2.06%1,563
Apr 24, 202624.9026.8523.2826.2226.22-1.35%1,151
Apr 23, 202627.9027.9024.0126.5826.580.11%1,974
Apr 22, 202624.2026.9024.2026.5526.55-0.86%1,837
Apr 21, 202623.0527.7523.0526.7826.788.03%1,542
Apr 20, 202630.0030.0024.1124.7924.79-4.84%4,046
Apr 17, 202625.9928.2523.7326.0526.055.64%1,789
Apr 16, 202626.9826.9824.0024.6624.664.54%128
Apr 15, 202629.8729.8722.0323.5923.59-7.49%558
Apr 13, 202625.0026.4224.8025.5025.50-4.46%252
Apr 10, 202627.0027.0023.0026.6926.691.71%740
Apr 9, 202626.2426.2426.2426.2426.24-15
Apr 8, 202626.3026.3022.5026.2426.249.42%313
Apr 7, 202626.6826.6823.9823.9823.98-9.98%2,124
Apr 6, 202626.9026.9022.1226.6426.648.73%1,047
Apr 2, 202624.1026.0023.4024.5024.50-5.77%465
Apr 1, 202626.0026.0026.0026.0026.000.89%1
Mar 30, 202625.3825.9023.3125.7725.77-0.50%397
Mar 27, 202624.8026.0023.8325.9025.90-2.15%370
Mar 25, 202626.9926.9923.3526.4726.472.04%119
Mar 24, 202624.4926.9922.5025.9425.943.80%297
Mar 23, 202625.9925.9922.3724.9924.990.56%19
Mar 20, 202626.5026.5023.4024.8524.85-4.39%35
Mar 19, 202621.9626.7021.9625.9925.996.52%914
Mar 18, 202621.1024.6021.1024.4024.408.54%1,309
Mar 17, 202624.0025.8022.1022.4822.48-8.21%3,723
Mar 16, 202627.5527.5522.8324.4924.49-3.43%223
Mar 13, 202626.9326.9322.9525.3625.36-0.47%2,240
Mar 12, 202626.4526.4525.4825.4825.484.04%40
Mar 11, 202625.4425.4422.0224.4924.494.43%181
Mar 10, 202625.4225.4222.3023.4523.45-1.68%182
Mar 9, 202622.9025.1020.8023.8523.853.20%1,492
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