Venus Pipes and Tubes Limited (NSE:VENUSPIPES)
India
· Delayed Price · Currency is INR 1,397.00
-16.05 (-1.14%)
Apr 29, 2026, 3:29 PM IST
Venus Pipes and Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,410.40 | 1,433.00 | 1,406.25 | 1,411.90 | - | -0.08% | 49,853 |
| Apr 28, 2026 | 1,427.15 | 1,455.95 | 1,404.00 | 1,413.05 | 1,413.05 | -1.28% | 49,827 |
| Apr 27, 2026 | 1,364.90 | 1,441.80 | 1,364.90 | 1,431.40 | 1,431.40 | 6.87% | 122,915 |
| Apr 24, 2026 | 1,384.20 | 1,391.35 | 1,329.00 | 1,339.35 | 1,339.35 | -3.24% | 58,163 |
| Apr 23, 2026 | 1,354.00 | 1,392.00 | 1,333.00 | 1,384.20 | 1,384.20 | 2.03% | 73,679 |
| Apr 22, 2026 | 1,328.00 | 1,380.00 | 1,328.00 | 1,356.65 | 1,356.65 | 1.50% | 85,538 |
| Apr 21, 2026 | 1,325.00 | 1,344.95 | 1,305.30 | 1,336.60 | 1,336.60 | 1.92% | 76,781 |
| Apr 20, 2026 | 1,300.50 | 1,320.95 | 1,260.00 | 1,311.40 | 1,311.40 | 1.67% | 93,285 |
| Apr 17, 2026 | 1,325.00 | 1,327.20 | 1,285.00 | 1,289.80 | 1,289.80 | -1.24% | 76,269 |
| Apr 16, 2026 | 1,299.00 | 1,329.90 | 1,277.00 | 1,306.00 | 1,306.00 | 1.67% | 112,159 |
| Apr 15, 2026 | 1,258.50 | 1,292.00 | 1,258.00 | 1,284.55 | 1,284.55 | 4.23% | 117,274 |
| Apr 13, 2026 | 1,199.00 | 1,241.00 | 1,175.00 | 1,232.40 | 1,232.40 | 0.01% | 96,550 |
| Apr 10, 2026 | 1,192.00 | 1,255.00 | 1,192.00 | 1,232.25 | 1,232.25 | 3.03% | 157,041 |
| Apr 9, 2026 | 1,175.00 | 1,207.90 | 1,156.10 | 1,196.00 | 1,196.00 | 6.26% | 263,648 |
| Apr 8, 2026 | 1,098.75 | 1,140.00 | 1,073.00 | 1,125.50 | 1,125.50 | 7.04% | 125,999 |
| Apr 7, 2026 | 1,010.00 | 1,063.20 | 994.55 | 1,051.45 | 1,051.45 | 3.12% | 69,300 |
| Apr 6, 2026 | 970.15 | 1,023.00 | 970.00 | 1,019.60 | 1,019.60 | 3.53% | 55,622 |
| Apr 2, 2026 | 950.00 | 999.00 | 940.10 | 984.85 | 984.85 | -0.36% | 45,854 |
| Apr 1, 2026 | 945.00 | 999.00 | 916.35 | 988.45 | 988.45 | 10.56% | 77,967 |
| Mar 30, 2026 | 920.00 | 936.00 | 890.00 | 894.00 | 894.00 | -4.42% | 120,279 |
| Mar 27, 2026 | 962.40 | 974.40 | 925.30 | 935.30 | 935.30 | -5.39% | 116,325 |
| Mar 25, 2026 | 945.30 | 996.80 | 942.60 | 988.60 | 988.60 | 4.10% | 99,385 |
| Mar 24, 2026 | 932.20 | 970.00 | 921.00 | 949.70 | 949.70 | 3.46% | 93,153 |
| Mar 23, 2026 | 944.10 | 947.00 | 894.60 | 917.90 | 917.90 | -3.33% | 120,983 |
| Mar 20, 2026 | 955.00 | 992.00 | 943.00 | 949.50 | 949.50 | -0.96% | 73,220 |
| Mar 19, 2026 | 980.00 | 987.10 | 952.40 | 958.70 | 958.70 | -4.31% | 71,313 |
| Mar 18, 2026 | 932.00 | 1,018.40 | 930.70 | 1,001.90 | 1,001.90 | 8.35% | 108,482 |
| Mar 17, 2026 | 941.40 | 953.60 | 921.30 | 924.70 | 924.70 | -1.77% | 65,264 |
| Mar 16, 2026 | 975.00 | 980.80 | 935.00 | 941.40 | 941.40 | -4.02% | 69,838 |
| Mar 13, 2026 | 1,000.00 | 1,012.50 | 966.10 | 980.80 | 980.80 | -3.43% | 71,664 |
| Mar 12, 2026 | 1,020.90 | 1,039.60 | 979.90 | 1,015.60 | 1,015.60 | -0.73% | 72,219 |
| Mar 11, 2026 | 1,018.00 | 1,053.00 | 1,007.40 | 1,023.10 | 1,023.10 | 2.08% | 108,832 |
| Mar 10, 2026 | 1,003.00 | 1,017.40 | 995.00 | 1,002.30 | 1,002.30 | 1.09% | 62,619 |
| Mar 9, 2026 | 1,000.20 | 1,015.60 | 974.40 | 991.50 | 991.50 | -2.86% | 51,187 |
| Mar 6, 2026 | 1,049.60 | 1,055.90 | 1,007.40 | 1,020.70 | 1,020.70 | -3.25% | 58,211 |
| Mar 5, 2026 | 1,032.00 | 1,068.20 | 1,028.20 | 1,055.00 | 1,055.00 | 2.99% | 46,211 |
| Mar 4, 2026 | 1,040.00 | 1,040.00 | 1,010.40 | 1,024.40 | 1,024.40 | -3.66% | 71,213 |
| Mar 2, 2026 | 1,030.00 | 1,091.10 | 1,030.00 | 1,063.30 | 1,063.30 | -4.29% | 70,324 |
| Feb 27, 2026 | 1,068.00 | 1,124.90 | 1,064.10 | 1,111.00 | 1,111.00 | 2.78% | 81,704 |
| Feb 26, 2026 | 1,050.60 | 1,085.00 | 1,040.10 | 1,081.00 | 1,081.00 | 2.95% | 36,810 |
| Feb 25, 2026 | 1,052.90 | 1,058.40 | 1,040.80 | 1,050.00 | 1,050.00 | -0.03% | 32,899 |
| Feb 24, 2026 | 1,079.50 | 1,079.50 | 1,042.00 | 1,050.30 | 1,050.30 | -3.05% | 29,870 |
| Feb 23, 2026 | 1,047.90 | 1,113.90 | 1,032.30 | 1,083.30 | 1,083.30 | 4.56% | 152,787 |
| Feb 20, 2026 | 1,080.10 | 1,087.00 | 1,018.60 | 1,036.10 | 1,036.10 | -4.93% | 126,885 |
| Feb 19, 2026 | 1,134.90 | 1,169.80 | 1,081.50 | 1,089.80 | 1,089.80 | -2.66% | 89,465 |
| Feb 18, 2026 | 1,125.90 | 1,138.90 | 1,102.00 | 1,119.60 | 1,119.60 | -0.36% | 35,937 |
| Feb 17, 2026 | 1,108.00 | 1,140.20 | 1,106.40 | 1,123.70 | 1,123.70 | 0.04% | 26,377 |
| Feb 16, 2026 | 1,150.00 | 1,150.00 | 1,111.00 | 1,123.20 | 1,123.20 | -3.10% | 34,629 |
| Feb 13, 2026 | 1,172.40 | 1,176.60 | 1,155.00 | 1,159.10 | 1,159.10 | -2.78% | 22,944 |
| Feb 12, 2026 | 1,204.00 | 1,204.00 | 1,181.90 | 1,192.20 | 1,192.20 | -1.35% | 24,721 |
| Feb 11, 2026 | 1,245.00 | 1,245.00 | 1,195.80 | 1,208.50 | 1,208.50 | -2.19% | 41,383 |
| Feb 10, 2026 | 1,189.40 | 1,252.00 | 1,184.70 | 1,235.60 | 1,235.60 | 3.95% | 66,940 |
| Feb 9, 2026 | 1,210.00 | 1,210.00 | 1,175.10 | 1,188.60 | 1,188.60 | -0.84% | 49,468 |
| Feb 6, 2026 | 1,164.00 | 1,208.90 | 1,111.00 | 1,198.70 | 1,198.70 | 2.34% | 129,307 |
| Feb 5, 2026 | 1,160.80 | 1,204.00 | 1,094.40 | 1,171.30 | 1,171.30 | 1.25% | 321,820 |
| Feb 4, 2026 | 1,099.30 | 1,169.90 | 1,079.20 | 1,156.80 | 1,156.80 | 5.47% | 101,795 |
| Feb 3, 2026 | 1,066.00 | 1,149.00 | 1,050.20 | 1,096.80 | 1,096.80 | 8.47% | 137,546 |
| Feb 2, 2026 | 1,029.80 | 1,077.00 | 990.50 | 1,011.20 | 1,011.20 | -1.54% | 57,944 |
| Feb 1, 2026 | 1,020.00 | 1,054.00 | 1,009.00 | 1,027.00 | 1,027.00 | 0.28% | 20,719 |
| Jan 30, 2026 | 1,016.80 | 1,036.50 | 1,007.90 | 1,024.10 | 1,024.10 | -0.03% | 20,442 |
| Jan 29, 2026 | 1,022.10 | 1,045.00 | 1,004.80 | 1,024.40 | 1,024.40 | 0.23% | 36,126 |
| Jan 28, 2026 | 996.90 | 1,046.30 | 994.40 | 1,022.10 | 1,022.10 | 2.59% | 58,149 |
| Jan 27, 2026 | 1,038.00 | 1,055.00 | 990.00 | 996.30 | 996.30 | -2.95% | 41,109 |
| Jan 23, 2026 | 1,066.50 | 1,091.00 | 1,023.00 | 1,026.60 | 1,026.60 | -3.28% | 33,698 |
| Jan 22, 2026 | 1,018.00 | 1,071.00 | 1,010.90 | 1,061.40 | 1,061.40 | 5.19% | 51,309 |
| Jan 21, 2026 | 1,018.00 | 1,024.40 | 995.70 | 1,009.00 | 1,009.00 | -0.91% | 89,265 |
| Jan 20, 2026 | 1,090.60 | 1,090.60 | 1,011.00 | 1,018.30 | 1,018.30 | -6.67% | 68,774 |
| Jan 19, 2026 | 1,119.00 | 1,119.30 | 1,086.00 | 1,091.10 | 1,091.10 | -2.53% | 22,596 |
| Jan 16, 2026 | 1,117.00 | 1,150.00 | 1,116.00 | 1,119.40 | 1,119.40 | -0.98% | 42,631 |
| Jan 14, 2026 | 1,122.40 | 1,140.80 | 1,116.00 | 1,130.50 | 1,130.50 | 0.51% | 44,970 |
| Jan 13, 2026 | 1,116.90 | 1,130.90 | 1,110.00 | 1,124.80 | 1,124.80 | 1.60% | 41,976 |
| Jan 12, 2026 | 1,125.00 | 1,137.00 | 1,098.10 | 1,107.10 | 1,107.10 | -3.39% | 49,392 |
| Jan 9, 2026 | 1,165.00 | 1,182.80 | 1,136.00 | 1,146.00 | 1,146.00 | -2.86% | 68,855 |
| Jan 8, 2026 | 1,168.00 | 1,200.00 | 1,164.80 | 1,179.70 | 1,179.70 | 0.55% | 61,028 |
| Jan 7, 2026 | 1,152.30 | 1,176.00 | 1,149.90 | 1,173.20 | 1,173.20 | 1.61% | 23,849 |
| Jan 6, 2026 | 1,177.00 | 1,180.10 | 1,141.50 | 1,154.60 | 1,154.60 | -2.09% | 23,368 |
| Jan 5, 2026 | 1,216.80 | 1,216.80 | 1,172.00 | 1,179.30 | 1,179.30 | -2.28% | 35,911 |
| Jan 2, 2026 | 1,165.00 | 1,214.90 | 1,164.30 | 1,206.80 | 1,206.80 | 3.93% | 50,688 |
| Jan 1, 2026 | 1,150.20 | 1,169.00 | 1,146.00 | 1,161.20 | 1,161.20 | 0.07% | 11,907 |
| Dec 31, 2025 | 1,149.90 | 1,174.00 | 1,142.10 | 1,160.40 | 1,160.40 | 1.20% | 31,296 |
| Dec 30, 2025 | 1,140.10 | 1,159.60 | 1,121.10 | 1,146.60 | 1,146.60 | 0.57% | 22,904 |
| Dec 29, 2025 | 1,164.70 | 1,164.70 | 1,118.10 | 1,140.10 | 1,140.10 | -1.38% | 65,028 |
| Dec 26, 2025 | 1,188.10 | 1,198.20 | 1,150.00 | 1,156.10 | 1,156.10 | -2.90% | 51,429 |
| Dec 24, 2025 | 1,194.20 | 1,203.90 | 1,190.00 | 1,190.60 | 1,190.60 | -0.23% | 21,404 |
| Dec 23, 2025 | 1,198.00 | 1,205.00 | 1,188.00 | 1,193.40 | 1,193.40 | -0.01% | 25,877 |
| Dec 22, 2025 | 1,200.20 | 1,209.00 | 1,190.00 | 1,193.50 | 1,193.50 | -0.21% | 30,417 |
| Dec 19, 2025 | 1,208.50 | 1,208.50 | 1,187.00 | 1,196.00 | 1,196.00 | 0.45% | 14,849 |
| Dec 18, 2025 | 1,205.10 | 1,211.10 | 1,180.70 | 1,190.60 | 1,190.60 | -1.19% | 14,912 |
| Dec 17, 2025 | 1,230.00 | 1,230.00 | 1,200.00 | 1,204.90 | 1,204.90 | -2.27% | 18,777 |
| Dec 16, 2025 | 1,239.90 | 1,248.10 | 1,223.10 | 1,232.90 | 1,232.90 | -1.58% | 23,572 |
| Dec 15, 2025 | 1,253.00 | 1,260.00 | 1,233.00 | 1,252.70 | 1,252.70 | -0.11% | 12,719 |
| Dec 12, 2025 | 1,250.00 | 1,271.00 | 1,230.00 | 1,254.10 | 1,254.10 | 0.32% | 26,780 |
| Dec 11, 2025 | 1,232.00 | 1,272.00 | 1,220.00 | 1,250.10 | 1,250.10 | 1.68% | 24,143 |
| Dec 10, 2025 | 1,231.70 | 1,256.00 | 1,225.60 | 1,229.50 | 1,229.50 | -0.18% | 15,763 |
| Dec 9, 2025 | 1,211.60 | 1,239.50 | 1,197.10 | 1,231.70 | 1,231.70 | 1.66% | 49,784 |
| Dec 8, 2025 | 1,250.00 | 1,250.00 | 1,205.00 | 1,211.60 | 1,211.60 | -3.07% | 36,480 |
| Dec 5, 2025 | 1,252.00 | 1,260.00 | 1,247.10 | 1,250.00 | 1,250.00 | -0.01% | 25,597 |
| Dec 4, 2025 | 1,253.00 | 1,265.00 | 1,245.40 | 1,250.10 | 1,250.10 | -0.57% | 21,155 |
| Dec 3, 2025 | 1,273.00 | 1,279.00 | 1,252.00 | 1,257.30 | 1,257.30 | -1.47% | 22,541 |
| Dec 2, 2025 | 1,276.70 | 1,285.20 | 1,273.10 | 1,276.00 | 1,276.00 | -0.41% | 11,488 |