Venky's (India) Limited (BOM:523261)
India · Delayed Price · Currency is INR 1,457.50
-8.05 (-0.55%)
At close: Oct 24, 2025
Venky's (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,481.75 | 1,481.75 | 1,448.35 | 1,457.50 | 1,457.50 | -0.55% | 685 |
| Oct 23, 2025 | 1,453.05 | 1,475.00 | 1,453.05 | 1,465.55 | 1,465.55 | 0.40% | 586 |
| Oct 21, 2025 | 1,461.20 | 1,465.80 | 1,457.70 | 1,459.70 | 1,459.70 | 0.89% | 76 |
| Oct 20, 2025 | 1,425.00 | 1,463.90 | 1,425.00 | 1,446.85 | 1,446.85 | -0.19% | 1,531 |
| Oct 17, 2025 | 1,470.00 | 1,471.30 | 1,445.00 | 1,449.60 | 1,449.60 | -1.06% | 587 |
| Oct 16, 2025 | 1,467.00 | 1,475.95 | 1,457.00 | 1,465.20 | 1,465.20 | -0.09% | 493 |
| Oct 15, 2025 | 1,474.05 | 1,474.05 | 1,462.05 | 1,466.50 | 1,466.50 | 0.02% | 377 |
| Oct 14, 2025 | 1,482.00 | 1,482.05 | 1,454.75 | 1,466.15 | 1,466.15 | -0.96% | 1,050 |
| Oct 13, 2025 | 1,485.00 | 1,485.70 | 1,474.30 | 1,480.35 | 1,480.35 | -0.58% | 561 |
| Oct 10, 2025 | 1,491.85 | 1,497.45 | 1,485.00 | 1,489.05 | 1,489.05 | 0.04% | 455 |
| Oct 9, 2025 | 1,498.00 | 1,499.65 | 1,482.10 | 1,488.45 | 1,488.45 | -0.19% | 395 |
| Oct 8, 2025 | 1,505.65 | 1,505.65 | 1,490.00 | 1,491.35 | 1,491.35 | -1.51% | 452 |
| Oct 7, 2025 | 1,520.05 | 1,524.25 | 1,505.20 | 1,514.20 | 1,514.20 | -0.48% | 1,089 |
| Oct 6, 2025 | 1,502.70 | 1,567.10 | 1,499.40 | 1,521.45 | 1,521.45 | 1.47% | 4,578 |
| Oct 3, 2025 | 1,491.00 | 1,503.00 | 1,489.60 | 1,499.40 | 1,499.40 | 0.27% | 181 |
| Oct 1, 2025 | 1,485.00 | 1,501.75 | 1,479.85 | 1,495.35 | 1,495.35 | 0.41% | 446 |
| Sep 30, 2025 | 1,481.95 | 1,494.80 | 1,476.95 | 1,489.20 | 1,489.20 | 0.24% | 501 |
| Sep 29, 2025 | 1,450.05 | 1,495.00 | 1,450.05 | 1,485.60 | 1,485.60 | 1.77% | 989 |
| Sep 26, 2025 | 1,498.95 | 1,498.95 | 1,449.25 | 1,459.80 | 1,459.80 | -0.91% | 1,318 |
| Sep 25, 2025 | 1,485.00 | 1,491.10 | 1,465.00 | 1,473.25 | 1,473.25 | -0.77% | 3,833 |
| Sep 24, 2025 | 1,490.05 | 1,498.55 | 1,480.40 | 1,484.70 | 1,484.70 | -0.67% | 1,143 |
| Sep 23, 2025 | 1,503.40 | 1,508.60 | 1,490.00 | 1,494.70 | 1,494.70 | -0.76% | 1,403 |
| Sep 22, 2025 | 1,517.00 | 1,517.00 | 1,500.50 | 1,506.15 | 1,506.15 | -1.03% | 1,461 |
| Sep 19, 2025 | 1,525.00 | 1,525.05 | 1,515.95 | 1,521.80 | 1,521.80 | -0.21% | 2,099 |
| Sep 18, 2025 | 1,514.00 | 1,528.50 | 1,509.00 | 1,525.05 | 1,525.05 | 0.79% | 1,439 |
| Sep 17, 2025 | 1,494.05 | 1,520.95 | 1,494.05 | 1,513.05 | 1,513.05 | 1.18% | 3,126 |
| Sep 16, 2025 | 1,496.10 | 1,510.85 | 1,490.00 | 1,495.40 | 1,495.40 | -0.05% | 985 |
| Sep 15, 2025 | 1,494.35 | 1,512.50 | 1,492.70 | 1,496.10 | 1,496.10 | 0.46% | 282 |
| Sep 12, 2025 | 1,499.00 | 1,527.65 | 1,482.75 | 1,489.25 | 1,489.25 | -0.50% | 2,180 |
| Sep 11, 2025 | 1,515.60 | 1,525.00 | 1,494.10 | 1,496.70 | 1,496.70 | -1.25% | 1,337 |
| Sep 10, 2025 | 1,496.10 | 1,565.00 | 1,490.95 | 1,515.70 | 1,515.70 | 3.74% | 7,104 |
| Sep 9, 2025 | 1,484.05 | 1,487.45 | 1,456.70 | 1,461.05 | 1,461.05 | -1.54% | 1,620 |
| Sep 8, 2025 | 1,491.65 | 1,494.25 | 1,481.00 | 1,483.95 | 1,483.95 | -0.52% | 419 |
| Sep 5, 2025 | 1,492.05 | 1,500.00 | 1,481.95 | 1,491.65 | 1,491.65 | 0.07% | 1,220 |
| Sep 4, 2025 | 1,513.05 | 1,518.00 | 1,485.00 | 1,490.65 | 1,490.65 | -1.57% | 1,867 |
| Sep 3, 2025 | 1,533.00 | 1,533.00 | 1,464.05 | 1,514.35 | 1,514.35 | 1.17% | 3,153 |
| Sep 2, 2025 | 1,481.05 | 1,509.10 | 1,467.15 | 1,496.85 | 1,496.85 | 2.35% | 1,027 |
| Sep 1, 2025 | 1,458.05 | 1,485.75 | 1,455.25 | 1,462.55 | 1,462.55 | -0.02% | 1,088 |
| Aug 29, 2025 | 1,484.70 | 1,484.90 | 1,455.50 | 1,462.90 | 1,462.90 | -0.83% | 779 |
| Aug 28, 2025 | 1,485.95 | 1,486.00 | 1,465.65 | 1,475.10 | 1,475.10 | -0.70% | 1,412 |
| Aug 26, 2025 | 1,492.00 | 1,515.10 | 1,481.35 | 1,485.45 | 1,485.45 | -0.55% | 2,360 |
| Aug 25, 2025 | 1,505.00 | 1,515.85 | 1,485.65 | 1,493.70 | 1,493.70 | -0.67% | 1,747 |
| Aug 22, 2025 | 1,484.80 | 1,550.00 | 1,471.00 | 1,503.80 | 1,503.80 | 1.80% | 9,640 |
| Aug 21, 2025 | 1,435.00 | 1,626.25 | 1,435.00 | 1,477.25 | 1,477.25 | 3.74% | 71,938 |
| Aug 20, 2025 | 1,414.00 | 1,435.10 | 1,411.10 | 1,423.95 | 1,423.95 | 0.81% | 910 |
| Aug 19, 2025 | 1,404.00 | 1,419.05 | 1,404.00 | 1,412.50 | 1,412.50 | 0.58% | 452 |
| Aug 18, 2025 | 1,410.15 | 1,425.00 | 1,400.05 | 1,404.35 | 1,404.35 | 0.37% | 2,019 |
| Aug 14, 2025 | 1,428.05 | 1,432.75 | 1,395.00 | 1,399.20 | 1,399.20 | -1.83% | 2,248 |
| Aug 13, 2025 | 1,444.50 | 1,451.00 | 1,424.50 | 1,425.25 | 1,415.25 | -1.09% | 1,013 |
| Aug 12, 2025 | 1,460.05 | 1,463.35 | 1,440.00 | 1,441.00 | 1,430.89 | -1.89% | 1,665 |