Venky's (India) Limited (BOM:523261)
India · Delayed Price · Currency is INR 1,505.20
-5.65 (-0.37%)
At close: Aug 21, 2026
Venky's (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,526.95 | 1,527.00 | 1,502.50 | 1,505.20 | 1,505.20 | -0.37% | 1,278 |
| Aug 20, 2026 | 1,523.95 | 1,539.80 | 1,502.00 | 1,510.85 | 1,510.85 | 0.57% | 1,646 |
| Aug 19, 2026 | 1,513.70 | 1,522.10 | 1,499.70 | 1,502.25 | 1,502.25 | -0.73% | 1,789 |
| Aug 18, 2026 | 1,527.00 | 1,548.20 | 1,510.55 | 1,513.30 | 1,513.30 | -1.04% | 2,555 |
| Aug 17, 2026 | 1,526.65 | 1,551.40 | 1,525.00 | 1,529.25 | 1,529.25 | 0.12% | 1,325 |
| Aug 14, 2026 | 1,524.40 | 1,563.30 | 1,520.45 | 1,527.35 | 1,527.35 | 0.40% | 3,047 |
| Aug 13, 2026 | 1,515.20 | 1,559.00 | 1,515.20 | 1,521.25 | 1,521.25 | 0.29% | 2,323 |
| Aug 12, 2026 | 1,577.00 | 1,586.90 | 1,505.35 | 1,516.85 | 1,516.85 | -1.00% | 11,447 |
| Aug 11, 2026 | 1,579.65 | 1,678.00 | 1,484.00 | 1,532.20 | 1,532.20 | -2.05% | 77,511 |
| Aug 10, 2026 | 1,574.00 | 1,596.45 | 1,559.40 | 1,564.30 | 1,564.30 | -0.65% | 2,673 |
| Aug 7, 2026 | 1,565.00 | 1,594.60 | 1,565.00 | 1,574.55 | 1,574.55 | 0.78% | 1,232 |
| Aug 6, 2026 | 1,584.40 | 1,589.75 | 1,558.15 | 1,562.35 | 1,562.35 | -1.39% | 1,987 |
| Aug 5, 2026 | 1,591.20 | 1,613.40 | 1,563.00 | 1,584.40 | 1,584.40 | -0.69% | 1,554 |
| Aug 4, 2026 | 1,572.65 | 1,618.00 | 1,556.90 | 1,595.45 | 1,595.45 | 2.15% | 5,941 |
| Aug 3, 2026 | 1,510.00 | 1,568.00 | 1,508.50 | 1,561.85 | 1,561.85 | 3.87% | 9,044 |
| Jul 31, 2026 | 1,494.95 | 1,504.95 | 1,485.00 | 1,503.60 | 1,503.60 | 0.67% | 1,705 |
| Jul 30, 2026 | 1,510.50 | 1,510.50 | 1,491.15 | 1,493.55 | 1,493.55 | -1.06% | 1,281 |
| Jul 29, 2026 | 1,513.10 | 1,523.90 | 1,505.05 | 1,509.50 | 1,509.50 | 0.26% | 1,846 |
| Jul 28, 2026 | 1,515.70 | 1,581.90 | 1,491.85 | 1,505.60 | 1,505.60 | 0.30% | 5,762 |
| Jul 27, 2026 | 1,535.15 | 1,535.15 | 1,500.00 | 1,501.15 | 1,501.15 | -0.04% | 3,965 |
| Jul 24, 2026 | 1,513.90 | 1,530.65 | 1,493.75 | 1,501.75 | 1,501.75 | -0.42% | 3,217 |
| Jul 23, 2026 | 1,506.25 | 1,536.20 | 1,489.00 | 1,508.10 | 1,508.10 | 0.12% | 2,204 |
| Jul 22, 2026 | 1,530.00 | 1,530.00 | 1,494.50 | 1,506.25 | 1,506.25 | -1.35% | 1,724 |
| Jul 21, 2026 | 1,520.75 | 1,556.10 | 1,500.40 | 1,526.80 | 1,526.80 | 0.40% | 5,400 |
| Jul 20, 2026 | 1,458.20 | 1,531.00 | 1,455.00 | 1,520.70 | 1,520.70 | 4.72% | 3,847 |
| Jul 17, 2026 | 1,481.95 | 1,484.50 | 1,444.00 | 1,452.20 | 1,452.20 | -2.01% | 1,945 |
| Jul 16, 2026 | 1,504.00 | 1,515.00 | 1,478.05 | 1,481.95 | 1,481.95 | -1.22% | 1,437 |
| Jul 15, 2026 | 1,510.30 | 1,513.45 | 1,485.00 | 1,500.25 | 1,500.25 | -0.03% | 1,457 |
| Jul 14, 2026 | 1,515.05 | 1,536.55 | 1,492.00 | 1,500.75 | 1,500.75 | -0.90% | 4,169 |
| Jul 13, 2026 | 1,468.50 | 1,536.00 | 1,468.35 | 1,514.40 | 1,514.40 | 2.00% | 4,992 |
| Jul 10, 2026 | 1,408.50 | 1,500.00 | 1,408.50 | 1,484.70 | 1,484.70 | 5.45% | 6,409 |
| Jul 9, 2026 | 1,420.90 | 1,426.40 | 1,402.00 | 1,408.00 | 1,408.00 | 0.42% | 645 |
| Jul 8, 2026 | 1,412.40 | 1,468.00 | 1,397.30 | 1,402.10 | 1,402.10 | -1.22% | 6,082 |
| Jul 7, 2026 | 1,420.55 | 1,433.75 | 1,411.30 | 1,419.45 | 1,419.45 | -0.71% | 1,167 |
| Jul 6, 2026 | 1,425.00 | 1,433.45 | 1,418.00 | 1,429.60 | 1,429.60 | 0.50% | 1,847 |
| Jul 3, 2026 | 1,426.05 | 1,438.25 | 1,407.00 | 1,422.50 | 1,422.50 | -0.65% | 2,331 |
| Jul 2, 2026 | 1,416.65 | 1,439.30 | 1,415.00 | 1,431.85 | 1,431.85 | 1.07% | 881 |
| Jul 1, 2026 | 1,438.95 | 1,440.45 | 1,414.00 | 1,416.65 | 1,416.65 | -0.92% | 491 |
| Jun 30, 2026 | 1,438.35 | 1,438.35 | 1,412.90 | 1,429.75 | 1,429.75 | 0.37% | 782 |
| Jun 29, 2026 | 1,426.75 | 1,435.65 | 1,413.00 | 1,424.55 | 1,424.55 | 0.45% | 450 |
| Jun 25, 2026 | 1,435.00 | 1,436.90 | 1,417.05 | 1,418.15 | 1,418.15 | -0.98% | 601 |
| Jun 24, 2026 | 1,426.00 | 1,444.30 | 1,422.85 | 1,432.25 | 1,432.25 | 0.35% | 1,411 |
| Jun 23, 2026 | 1,478.00 | 1,478.00 | 1,424.10 | 1,427.30 | 1,427.30 | -2.75% | 1,263 |
| Jun 22, 2026 | 1,428.15 | 1,492.15 | 1,423.85 | 1,467.65 | 1,467.65 | 3.11% | 3,718 |
| Jun 19, 2026 | 1,418.70 | 1,432.50 | 1,405.05 | 1,423.35 | 1,423.35 | 0.30% | 903 |
| Jun 18, 2026 | 1,412.10 | 1,422.15 | 1,405.15 | 1,419.15 | 1,419.15 | 0.18% | 2,581 |
| Jun 17, 2026 | 1,415.00 | 1,428.85 | 1,410.30 | 1,416.60 | 1,416.60 | 0.39% | 1,052 |
| Jun 16, 2026 | 1,405.00 | 1,415.65 | 1,400.00 | 1,411.15 | 1,411.15 | 0.70% | 1,487 |
| Jun 15, 2026 | 1,418.00 | 1,426.20 | 1,400.00 | 1,401.40 | 1,401.40 | 0.81% | 1,982 |
| Jun 12, 2026 | 1,382.35 | 1,406.55 | 1,365.45 | 1,390.15 | 1,390.15 | 1.86% | 1,578 |