Venky's (India) Limited (BOM:523261)
India · Delayed Price · Currency is INR 1,496.70
-19.00 (-1.25%)
At close: Sep 11, 2025
Venky's (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 1,500.00 | 1,500.00 | 1,465.00 | 1,468.80 | 1,458.49 | -2.59% | 2,136 |
| Aug 8, 2025 | 1,471.95 | 1,522.80 | 1,435.10 | 1,507.90 | 1,497.32 | 1.11% | 8,489 |
| Aug 7, 2025 | 1,509.95 | 1,513.40 | 1,485.00 | 1,491.30 | 1,480.84 | -1.36% | 2,452 |
| Aug 6, 2025 | 1,500.00 | 1,550.00 | 1,500.00 | 1,511.80 | 1,501.19 | 0.78% | 3,685 |
| Aug 5, 2025 | 1,509.00 | 1,510.00 | 1,499.70 | 1,500.05 | 1,489.53 | - | 308 |
| Aug 4, 2025 | 1,504.55 | 1,509.55 | 1,490.40 | 1,500.00 | 1,489.48 | -0.30% | 1,602 |
| Aug 1, 2025 | 1,506.00 | 1,536.75 | 1,499.00 | 1,504.50 | 1,493.94 | -0.46% | 757 |
| Jul 31, 2025 | 1,507.00 | 1,515.00 | 1,498.80 | 1,511.40 | 1,500.80 | 0.41% | 1,892 |
| Jul 30, 2025 | 1,517.55 | 1,522.00 | 1,503.00 | 1,505.25 | 1,494.69 | -0.71% | 915 |
| Jul 29, 2025 | 1,524.00 | 1,529.60 | 1,514.00 | 1,516.00 | 1,505.36 | -0.71% | 473 |
| Jul 28, 2025 | 1,538.10 | 1,541.00 | 1,519.90 | 1,526.85 | 1,516.14 | -1.10% | 1,082 |
| Jul 25, 2025 | 1,551.50 | 1,557.20 | 1,541.00 | 1,543.85 | 1,533.02 | -0.54% | 2,659 |
| Jul 24, 2025 | 1,556.45 | 1,563.75 | 1,550.00 | 1,552.25 | 1,541.36 | -0.27% | 1,944 |
| Jul 23, 2025 | 1,567.00 | 1,574.10 | 1,555.00 | 1,556.45 | 1,545.53 | -0.44% | 1,706 |
| Jul 22, 2025 | 1,561.00 | 1,569.65 | 1,556.00 | 1,563.30 | 1,552.33 | 0.12% | 840 |
| Jul 21, 2025 | 1,581.00 | 1,581.25 | 1,556.80 | 1,561.45 | 1,550.49 | -1.29% | 2,437 |
| Jul 18, 2025 | 1,574.90 | 1,596.00 | 1,569.15 | 1,581.85 | 1,570.75 | 0.49% | 1,206 |
| Jul 17, 2025 | 1,574.05 | 1,588.45 | 1,572.00 | 1,574.15 | 1,563.11 | -0.70% | 769 |
| Jul 16, 2025 | 1,588.15 | 1,598.75 | 1,584.00 | 1,585.25 | 1,574.13 | -0.18% | 1,999 |
| Jul 15, 2025 | 1,581.05 | 1,634.20 | 1,576.35 | 1,588.10 | 1,576.96 | -0.44% | 2,576 |
| Jul 14, 2025 | 1,595.05 | 1,601.45 | 1,587.65 | 1,595.05 | 1,583.86 | 0.03% | 708 |
| Jul 11, 2025 | 1,595.05 | 1,623.45 | 1,590.00 | 1,594.50 | 1,583.31 | -0.31% | 2,269 |
| Jul 10, 2025 | 1,600.85 | 1,602.45 | 1,597.00 | 1,599.45 | 1,588.23 | -0.02% | 445 |
| Jul 9, 2025 | 1,619.95 | 1,619.95 | 1,596.35 | 1,599.80 | 1,588.58 | -0.41% | 451 |
| Jul 8, 2025 | 1,617.85 | 1,618.90 | 1,601.70 | 1,606.40 | 1,595.13 | 0.12% | 1,888 |
| Jul 7, 2025 | 1,614.00 | 1,619.10 | 1,600.00 | 1,604.40 | 1,593.14 | -0.78% | 4,290 |
| Jul 4, 2025 | 1,616.60 | 1,622.60 | 1,611.00 | 1,616.95 | 1,605.61 | 0.53% | 437 |
| Jul 3, 2025 | 1,613.00 | 1,636.80 | 1,600.00 | 1,608.50 | 1,597.21 | -0.27% | 1,491 |
| Jul 2, 2025 | 1,630.00 | 1,630.00 | 1,604.30 | 1,612.90 | 1,601.58 | 0.79% | 871 |