Venky's (India) Limited (BOM:523261)
India · Delayed Price · Currency is INR 1,330.40
-16.35 (-1.21%)
At close: Dec 5, 2025
Venky's (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 1,347.40 | 1,359.10 | 1,346.30 | 1,352.75 | 1,352.75 | 0.31% | 392 |
| Dec 2, 2025 | 1,357.10 | 1,357.10 | 1,345.00 | 1,348.60 | 1,348.60 | -0.63% | 461 |
| Dec 1, 2025 | 1,321.05 | 1,371.20 | 1,321.05 | 1,357.10 | 1,357.10 | 0.86% | 1,008 |
| Nov 28, 2025 | 1,318.50 | 1,346.95 | 1,318.50 | 1,345.55 | 1,345.55 | 0.56% | 292 |
| Nov 27, 2025 | 1,339.95 | 1,346.15 | 1,332.00 | 1,338.10 | 1,338.10 | -0.19% | 529 |
| Nov 26, 2025 | 1,341.10 | 1,345.00 | 1,333.10 | 1,340.60 | 1,340.60 | 0.16% | 609 |
| Nov 25, 2025 | 1,337.60 | 1,342.00 | 1,325.00 | 1,338.45 | 1,338.45 | 0.07% | 277 |
| Nov 24, 2025 | 1,329.70 | 1,347.35 | 1,317.00 | 1,337.55 | 1,337.55 | 0.58% | 801 |
| Nov 21, 2025 | 1,345.05 | 1,367.95 | 1,325.95 | 1,329.80 | 1,329.80 | -1.45% | 911 |
| Nov 20, 2025 | 1,350.00 | 1,364.60 | 1,345.00 | 1,349.35 | 1,349.35 | -0.36% | 643 |
| Nov 19, 2025 | 1,353.30 | 1,355.90 | 1,335.70 | 1,354.25 | 1,354.25 | 1.22% | 1,001 |
| Nov 18, 2025 | 1,353.30 | 1,353.30 | 1,333.85 | 1,337.90 | 1,337.90 | -1.13% | 416 |
| Nov 17, 2025 | 1,360.00 | 1,372.60 | 1,348.50 | 1,353.25 | 1,353.25 | -0.31% | 614 |
| Nov 14, 2025 | 1,340.00 | 1,360.00 | 1,335.80 | 1,357.40 | 1,357.40 | 0.59% | 512 |
| Nov 13, 2025 | 1,332.90 | 1,354.15 | 1,327.65 | 1,349.40 | 1,349.40 | 1.24% | 1,173 |
| Nov 12, 2025 | 1,351.95 | 1,352.00 | 1,319.95 | 1,332.90 | 1,332.90 | -0.22% | 4,529 |
| Nov 11, 2025 | 1,362.00 | 1,362.00 | 1,325.20 | 1,335.80 | 1,335.80 | -1.79% | 3,442 |
| Nov 10, 2025 | 1,392.85 | 1,409.00 | 1,355.75 | 1,360.20 | 1,360.20 | -2.34% | 3,493 |
| Nov 7, 2025 | 1,500.10 | 1,500.10 | 1,387.00 | 1,392.80 | 1,392.80 | -8.43% | 11,417 |
| Nov 6, 2025 | 1,502.05 | 1,528.85 | 1,502.05 | 1,521.10 | 1,521.10 | -1.18% | 672 |
| Nov 4, 2025 | 1,532.95 | 1,585.00 | 1,532.90 | 1,539.20 | 1,539.20 | 0.41% | 1,170 |
| Nov 3, 2025 | 1,514.40 | 1,547.95 | 1,505.00 | 1,532.90 | 1,532.90 | 1.22% | 958 |
| Oct 31, 2025 | 1,501.25 | 1,568.30 | 1,501.25 | 1,514.40 | 1,514.40 | -2.39% | 2,126 |
| Oct 30, 2025 | 1,451.05 | 1,584.20 | 1,451.05 | 1,551.45 | 1,551.45 | 5.55% | 21,595 |
| Oct 29, 2025 | 1,456.70 | 1,472.85 | 1,447.25 | 1,469.85 | 1,469.85 | 0.90% | 558 |
| Oct 28, 2025 | 1,467.45 | 1,467.45 | 1,450.00 | 1,456.70 | 1,456.70 | 0.18% | 428 |
| Oct 27, 2025 | 1,441.65 | 1,471.15 | 1,441.65 | 1,454.15 | 1,454.15 | -0.23% | 614 |
| 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 |