Skip to main content
Venus Pipes and Tubes Limited (NSE:VENUSPIPES)
India flag India · Delayed Price · Currency is INR
991.50
-29.20 (-2.86%)
Mar 9, 2026, 3:30 PM IST

Venus Pipes and Tubes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,000.201,015.60974.40991.50991.50-2.86%51,187
Mar 6, 20261,049.601,055.901,007.401,020.701,020.70-3.25%58,211
Mar 5, 20261,032.001,068.201,028.201,055.001,055.002.99%46,211
Mar 4, 20261,040.001,040.001,010.401,024.401,024.40-3.66%71,213
Mar 2, 20261,030.001,091.101,030.001,063.301,063.30-4.29%70,324
Feb 27, 20261,068.001,124.901,064.101,111.001,111.002.78%81,704
Feb 26, 20261,050.601,085.001,040.101,081.001,081.002.95%36,810
Feb 25, 20261,052.901,058.401,040.801,050.001,050.00-0.03%32,899
Feb 24, 20261,079.501,079.501,042.001,050.301,050.30-3.05%29,870
Feb 23, 20261,047.901,113.901,032.301,083.301,083.304.56%152,787
Feb 20, 20261,080.101,087.001,018.601,036.101,036.10-4.93%126,885
Feb 19, 20261,134.901,169.801,081.501,089.801,089.80-2.66%89,465
Feb 18, 20261,125.901,138.901,102.001,119.601,119.60-0.36%35,937
Feb 17, 20261,108.001,140.201,106.401,123.701,123.700.04%26,377
Feb 16, 20261,150.001,150.001,111.001,123.201,123.20-3.10%34,629
Feb 13, 20261,172.401,176.601,155.001,159.101,159.10-2.78%22,944
Feb 12, 20261,204.001,204.001,181.901,192.201,192.20-1.35%24,721
Feb 11, 20261,245.001,245.001,195.801,208.501,208.50-2.19%41,383
Feb 10, 20261,189.401,252.001,184.701,235.601,235.603.95%66,940
Feb 9, 20261,210.001,210.001,175.101,188.601,188.60-0.84%49,468
Feb 6, 20261,164.001,208.901,111.001,198.701,198.702.34%129,307
Feb 5, 20261,160.801,204.001,094.401,171.301,171.301.25%321,820
Feb 4, 20261,099.301,169.901,079.201,156.801,156.805.47%101,795
Feb 3, 20261,066.001,149.001,050.201,096.801,096.808.47%137,546
Feb 2, 20261,029.801,077.00990.501,011.201,011.20-1.54%57,944
Feb 1, 20261,020.001,054.001,009.001,027.001,027.000.28%20,719
Jan 30, 20261,016.801,036.501,007.901,024.101,024.10-0.03%20,442
Jan 29, 20261,022.101,045.001,004.801,024.401,024.400.23%36,126
Jan 28, 2026996.901,046.30994.401,022.101,022.102.59%58,149
Jan 27, 20261,038.001,055.00990.00996.30996.30-2.95%41,109
Jan 23, 20261,066.501,091.001,023.001,026.601,026.60-3.28%33,698
Jan 22, 20261,018.001,071.001,010.901,061.401,061.405.19%51,309
Jan 21, 20261,018.001,024.40995.701,009.001,009.00-0.91%89,265
Jan 20, 20261,090.601,090.601,011.001,018.301,018.30-6.67%68,774
Jan 19, 20261,119.001,119.301,086.001,091.101,091.10-2.53%22,596
Jan 16, 20261,117.001,150.001,116.001,119.401,119.40-0.98%42,631
Jan 14, 20261,122.401,140.801,116.001,130.501,130.500.51%44,970
Jan 13, 20261,116.901,130.901,110.001,124.801,124.801.60%41,976
Jan 12, 20261,125.001,137.001,098.101,107.101,107.10-3.39%49,392
Jan 9, 20261,165.001,182.801,136.001,146.001,146.00-2.86%68,855
Jan 8, 20261,168.001,200.001,164.801,179.701,179.700.55%61,028
Jan 7, 20261,152.301,176.001,149.901,173.201,173.201.61%23,849
Jan 6, 20261,177.001,180.101,141.501,154.601,154.60-2.09%23,368
Jan 5, 20261,216.801,216.801,172.001,179.301,179.30-2.28%35,911
Jan 2, 20261,165.001,214.901,164.301,206.801,206.803.93%50,688
Jan 1, 20261,150.201,169.001,146.001,161.201,161.200.07%11,907
Dec 31, 20251,149.901,174.001,142.101,160.401,160.401.20%31,296
Dec 30, 20251,140.101,159.601,121.101,146.601,146.600.57%22,904
Dec 29, 20251,164.701,164.701,118.101,140.101,140.10-1.38%65,028
Dec 26, 20251,188.101,198.201,150.001,156.101,156.10-2.90%51,429
Dec 24, 20251,194.201,203.901,190.001,190.601,190.60-0.23%21,404
Dec 23, 20251,198.001,205.001,188.001,193.401,193.40-0.01%25,877
Dec 22, 20251,200.201,209.001,190.001,193.501,193.50-0.21%30,417
Dec 19, 20251,208.501,208.501,187.001,196.001,196.000.45%14,849
Dec 18, 20251,205.101,211.101,180.701,190.601,190.60-1.19%14,912
Dec 17, 20251,230.001,230.001,200.001,204.901,204.90-2.27%18,777
Dec 16, 20251,239.901,248.101,223.101,232.901,232.90-1.58%23,572
Dec 15, 20251,253.001,260.001,233.001,252.701,252.70-0.11%12,719
Dec 12, 20251,250.001,271.001,230.001,254.101,254.100.32%26,780
Dec 11, 20251,232.001,272.001,220.001,250.101,250.101.68%24,143
Dec 10, 20251,231.701,256.001,225.601,229.501,229.50-0.18%15,763
Dec 9, 20251,211.601,239.501,197.101,231.701,231.701.66%49,784
Dec 8, 20251,250.001,250.001,205.001,211.601,211.60-3.07%36,480
Dec 5, 20251,252.001,260.001,247.101,250.001,250.00-0.01%25,597
Dec 4, 20251,253.001,265.001,245.401,250.101,250.10-0.57%21,155
Dec 3, 20251,273.001,279.001,252.001,257.301,257.30-1.47%22,541
Dec 2, 20251,276.701,285.201,273.101,276.001,276.00-0.41%11,488
Dec 1, 20251,272.201,292.701,270.001,281.201,281.200.71%29,662
Nov 28, 20251,274.201,284.001,260.001,272.201,272.20-0.76%19,887
Nov 27, 20251,281.501,293.001,260.101,281.901,281.900.04%15,575
Nov 26, 20251,279.401,305.001,275.001,281.401,281.400.16%36,224
Nov 25, 20251,261.001,308.001,261.001,279.301,279.300.33%32,373
Nov 24, 20251,278.301,278.501,259.201,275.101,275.10-0.27%33,441
Nov 21, 20251,291.001,293.901,270.001,278.501,278.50-0.92%35,004
Nov 20, 20251,265.501,301.001,256.101,290.401,290.401.97%197,384
Nov 19, 20251,258.001,285.401,255.001,265.501,265.500.46%23,786
Nov 18, 20251,280.001,281.301,255.001,259.701,259.70-1.69%23,889
Nov 17, 20251,285.001,292.501,278.301,281.401,280.90-0.88%16,102
Nov 14, 20251,271.401,299.001,271.401,292.801,292.300.89%22,459
Nov 13, 20251,288.601,296.001,275.601,281.401,280.90-0.49%26,430
Nov 12, 20251,303.401,306.301,280.001,287.701,287.20-0.92%26,457
Nov 11, 20251,290.001,309.001,250.001,299.701,299.191.61%79,032
Nov 10, 20251,288.001,315.001,261.701,279.101,278.600.17%91,026
Nov 7, 20251,252.001,289.701,240.001,276.901,276.401.33%28,089
Nov 6, 20251,268.001,268.001,250.001,260.201,259.71-0.78%73,241
Nov 4, 20251,270.301,281.301,265.001,270.101,269.60-0.02%13,225
Nov 3, 20251,270.101,277.801,266.701,270.301,269.800.02%17,544
Oct 31, 20251,292.501,294.501,262.001,270.101,269.60-1.73%23,749
Oct 30, 20251,282.701,297.501,275.001,292.501,292.000.19%13,571
Oct 29, 20251,288.701,295.601,281.001,290.001,289.500.57%15,528
Oct 28, 20251,301.001,307.001,274.001,282.701,282.20-1.33%30,379
Oct 27, 20251,317.901,317.901,294.501,300.001,299.49-1.31%24,071
Oct 24, 20251,311.001,321.001,296.901,317.201,316.690.55%32,360
Oct 23, 20251,309.101,350.001,300.001,310.001,309.490.15%44,123
Oct 21, 20251,315.001,320.001,301.401,308.001,307.49-0.02%8,883
Oct 20, 20251,283.001,315.001,275.101,308.301,307.791.50%23,018
Oct 17, 20251,303.001,311.601,285.001,289.001,288.50-1.92%22,818
Oct 16, 20251,293.201,333.001,293.201,314.201,313.691.62%33,339
Oct 15, 20251,298.001,327.901,289.801,293.201,292.70-0.44%57,041
Oct 14, 20251,307.001,330.001,288.201,298.901,298.39-1.05%54,125