Venky's (India) Limited (BOM:523261)
India · Delayed Price · Currency is INR 1,438.25
-32.55 (-2.21%)
At close: Feb 13, 2026
Venky's (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,468.95 | 1,477.20 | 1,431.65 | 1,438.25 | 1,438.25 | -2.21% | 2,361 |
| Feb 12, 2026 | 1,448.40 | 1,495.05 | 1,434.10 | 1,470.80 | 1,470.80 | 1.95% | 5,999 |
| Feb 11, 2026 | 1,493.95 | 1,493.95 | 1,437.25 | 1,442.70 | 1,442.70 | -1.56% | 5,460 |
| Feb 10, 2026 | 1,513.95 | 1,555.00 | 1,459.25 | 1,465.50 | 1,465.50 | -1.39% | 26,595 |
| Feb 9, 2026 | 1,610.05 | 1,715.40 | 1,456.00 | 1,486.10 | 1,486.10 | -7.19% | 129,133 |
| Feb 6, 2026 | 1,570.00 | 1,605.00 | 1,570.00 | 1,601.20 | 1,601.20 | 1.99% | 1,879 |
| Feb 5, 2026 | 1,545.00 | 1,598.85 | 1,544.95 | 1,569.95 | 1,569.95 | -0.45% | 1,200 |
| Feb 4, 2026 | 1,551.35 | 1,629.35 | 1,548.00 | 1,577.05 | 1,577.05 | 1.72% | 13,905 |
| Feb 3, 2026 | 1,561.20 | 1,569.30 | 1,512.25 | 1,550.35 | 1,550.35 | 2.32% | 21,119 |
| Feb 2, 2026 | 1,495.95 | 1,528.15 | 1,445.00 | 1,515.20 | 1,515.20 | 0.20% | 17,859 |
| Feb 1, 2026 | 1,533.45 | 1,561.65 | 1,499.80 | 1,512.15 | 1,512.15 | -1.39% | 2,483 |
| Jan 30, 2026 | 1,516.60 | 1,559.15 | 1,508.55 | 1,533.50 | 1,533.50 | 1.12% | 891 |
| Jan 29, 2026 | 1,489.75 | 1,527.15 | 1,485.60 | 1,516.50 | 1,516.50 | 1.18% | 1,099 |
| Jan 28, 2026 | 1,491.70 | 1,501.85 | 1,474.90 | 1,498.75 | 1,498.75 | 0.48% | 959 |
| Jan 27, 2026 | 1,470.60 | 1,508.90 | 1,463.50 | 1,491.65 | 1,491.65 | 0.91% | 617 |
| Jan 23, 2026 | 1,494.40 | 1,511.85 | 1,475.00 | 1,478.20 | 1,478.20 | -1.08% | 465 |
| Jan 22, 2026 | 1,453.80 | 1,500.00 | 1,453.80 | 1,494.35 | 1,494.35 | 2.79% | 705 |
| Jan 21, 2026 | 1,454.65 | 1,470.95 | 1,437.60 | 1,453.75 | 1,453.75 | -1.24% | 953 |
| Jan 20, 2026 | 1,495.75 | 1,495.75 | 1,464.00 | 1,472.00 | 1,472.00 | -2.01% | 1,705 |
| Jan 19, 2026 | 1,517.40 | 1,523.25 | 1,499.30 | 1,502.20 | 1,502.20 | -1.00% | 1,046 |
| Jan 16, 2026 | 1,580.70 | 1,580.70 | 1,513.65 | 1,517.35 | 1,517.35 | -2.36% | 1,684 |
| Jan 14, 2026 | 1,572.40 | 1,577.75 | 1,551.00 | 1,553.95 | 1,553.95 | -1.46% | 1,143 |
| Jan 13, 2026 | 1,600.05 | 1,632.80 | 1,568.00 | 1,576.95 | 1,576.95 | -2.19% | 1,693 |
| Jan 12, 2026 | 1,518.45 | 1,625.90 | 1,517.10 | 1,612.20 | 1,612.20 | 5.04% | 5,695 |
| Jan 9, 2026 | 1,535.55 | 1,542.50 | 1,496.45 | 1,534.85 | 1,534.85 | -0.05% | 2,329 |
| Jan 8, 2026 | 1,570.05 | 1,580.00 | 1,525.90 | 1,535.55 | 1,535.55 | -2.00% | 1,476 |
| Jan 7, 2026 | 1,578.20 | 1,578.20 | 1,560.05 | 1,566.90 | 1,566.90 | -0.71% | 2,429 |
| Jan 6, 2026 | 1,593.25 | 1,598.05 | 1,574.25 | 1,578.15 | 1,578.15 | -0.66% | 935 |
| Jan 5, 2026 | 1,560.75 | 1,609.60 | 1,560.75 | 1,588.60 | 1,588.60 | -0.87% | 1,467 |
| Jan 2, 2026 | 1,570.90 | 1,613.30 | 1,556.30 | 1,602.50 | 1,602.50 | 1.61% | 5,582 |
| Jan 1, 2026 | 1,517.10 | 1,592.00 | 1,517.10 | 1,577.10 | 1,577.10 | 3.96% | 7,630 |
| Dec 31, 2025 | 1,462.00 | 1,526.60 | 1,462.00 | 1,517.05 | 1,517.05 | 1.89% | 5,846 |
| Dec 30, 2025 | 1,461.80 | 1,496.35 | 1,453.65 | 1,488.90 | 1,488.90 | 1.54% | 1,120 |
| Dec 29, 2025 | 1,475.05 | 1,496.00 | 1,461.65 | 1,466.25 | 1,466.25 | -1.21% | 1,016 |
| Dec 26, 2025 | 1,480.00 | 1,500.30 | 1,470.00 | 1,484.20 | 1,484.20 | 0.28% | 1,508 |
| Dec 24, 2025 | 1,450.90 | 1,492.00 | 1,447.70 | 1,480.00 | 1,480.00 | 2.01% | 1,635 |
| Dec 23, 2025 | 1,438.20 | 1,452.70 | 1,433.55 | 1,450.90 | 1,450.90 | 1.27% | 1,280 |
| Dec 22, 2025 | 1,420.90 | 1,436.60 | 1,417.20 | 1,432.65 | 1,432.65 | 1.94% | 1,368 |
| Dec 19, 2025 | 1,417.20 | 1,421.05 | 1,400.00 | 1,405.35 | 1,405.35 | -0.43% | 769 |
| Dec 18, 2025 | 1,410.00 | 1,424.45 | 1,394.15 | 1,411.35 | 1,411.35 | -0.66% | 1,303 |
| Dec 17, 2025 | 1,434.10 | 1,443.00 | 1,413.60 | 1,420.75 | 1,420.75 | -1.26% | 1,704 |
| Dec 16, 2025 | 1,420.55 | 1,444.95 | 1,415.00 | 1,438.90 | 1,438.90 | 0.93% | 2,407 |
| Dec 15, 2025 | 1,402.05 | 1,446.25 | 1,402.05 | 1,425.70 | 1,425.70 | 0.22% | 5,888 |
| Dec 12, 2025 | 1,441.55 | 1,464.35 | 1,415.20 | 1,422.50 | 1,422.50 | -1.38% | 7,264 |
| Dec 11, 2025 | 1,485.00 | 1,503.00 | 1,421.20 | 1,442.40 | 1,442.40 | -6.86% | 70,386 |
| Dec 10, 2025 | 1,401.05 | 1,625.00 | 1,401.05 | 1,548.60 | 1,548.60 | 11.04% | 565,482 |
| Dec 9, 2025 | 1,331.75 | 1,401.00 | 1,331.75 | 1,394.65 | 1,394.65 | 2.72% | 2,599 |
| Dec 8, 2025 | 1,346.20 | 1,370.00 | 1,342.35 | 1,357.75 | 1,357.75 | 2.06% | 2,311 |
| Dec 5, 2025 | 1,336.05 | 1,338.25 | 1,326.25 | 1,330.40 | 1,330.40 | -1.21% | 739 |
| Dec 4, 2025 | 1,350.70 | 1,350.70 | 1,340.00 | 1,346.75 | 1,346.75 | -0.44% | 478 |