Venky's (India) Limited (BOM:523261)
India · Delayed Price · Currency is INR 1,578.05
-20.55 (-1.29%)
At close: Nov 9, 2026
Venky's (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,593.30 | 1,593.30 | 1,567.00 | 1,578.05 | 1,578.05 | -1.29% | 1,455 |
| Nov 8, 2026 | 1,600.00 | 1,611.95 | 1,579.60 | 1,598.60 | 1,598.60 | 0.69% | 719 |
| Nov 6, 2026 | 1,588.90 | 1,596.05 | 1,570.40 | 1,587.65 | 1,587.65 | -1.42% | 721 |
| Nov 5, 2026 | 1,628.80 | 1,651.15 | 1,607.00 | 1,610.55 | 1,610.55 | 0.85% | 1,526 |
| Nov 4, 2026 | 1,568.30 | 1,606.75 | 1,565.85 | 1,596.90 | 1,596.90 | 2.57% | 3,159 |
| Nov 3, 2026 | 1,549.95 | 1,571.10 | 1,549.95 | 1,556.95 | 1,556.95 | 1.43% | 9,376 |
| Nov 2, 2026 | 1,514.15 | 1,561.95 | 1,494.00 | 1,535.05 | 1,535.05 | 2.39% | 3,150 |
| Oct 30, 2026 | 1,512.05 | 1,533.90 | 1,490.00 | 1,499.25 | 1,499.25 | -0.59% | 4,331 |
| Oct 29, 2026 | 1,565.95 | 1,599.25 | 1,492.50 | 1,508.10 | 1,508.10 | -4.38% | 9,119 |
| Oct 28, 2026 | 1,629.15 | 1,629.15 | 1,570.15 | 1,577.20 | 1,577.20 | -2.26% | 2,360 |
| Oct 27, 2026 | 1,625.00 | 1,642.00 | 1,590.80 | 1,613.60 | 1,613.60 | -0.36% | 2,157 |
| Oct 26, 2026 | 1,589.00 | 1,645.00 | 1,574.00 | 1,619.35 | 1,619.35 | 2.26% | 1,086 |
| Oct 23, 2026 | 1,630.05 | 1,639.50 | 1,554.10 | 1,583.55 | 1,583.55 | -2.93% | 3,619 |
| Oct 22, 2026 | 1,648.95 | 1,673.60 | 1,629.70 | 1,631.40 | 1,631.40 | -1.43% | 1,745 |
| Oct 21, 2026 | 1,751.15 | 1,751.15 | 1,650.00 | 1,655.00 | 1,655.00 | -4.01% | 2,042 |
| Oct 19, 2026 | 1,701.00 | 1,803.80 | 1,692.20 | 1,724.20 | 1,724.20 | 1.36% | 6,832 |
| Oct 16, 2026 | 1,715.00 | 1,719.05 | 1,637.35 | 1,701.00 | 1,701.00 | 2.59% | 3,426 |
| Oct 15, 2026 | 1,714.90 | 1,714.90 | 1,656.05 | 1,658.05 | 1,658.05 | -2.50% | 2,111 |
| Oct 14, 2026 | 1,609.35 | 1,739.35 | 1,603.60 | 1,700.55 | 1,700.55 | 6.09% | 7,419 |
| Oct 13, 2026 | 1,577.60 | 1,605.00 | 1,570.90 | 1,602.95 | 1,602.95 | 0.51% | 2,025 |
| Oct 12, 2026 | 1,614.65 | 1,625.35 | 1,576.85 | 1,594.80 | 1,594.80 | -0.33% | 1,226 |
| Oct 9, 2026 | 1,610.90 | 1,633.45 | 1,584.75 | 1,600.00 | 1,600.00 | -0.56% | 1,331 |
| Oct 8, 2026 | 1,644.55 | 1,644.55 | 1,607.00 | 1,609.00 | 1,609.00 | -3.07% | 2,655 |
| Oct 7, 2026 | 1,679.00 | 1,690.45 | 1,650.00 | 1,660.00 | 1,660.00 | -2.02% | 2,394 |
| Oct 6, 2026 | 1,664.00 | 1,707.95 | 1,655.30 | 1,694.15 | 1,694.15 | 3.00% | 2,895 |
| Oct 5, 2026 | 1,638.00 | 1,660.60 | 1,597.55 | 1,644.75 | 1,644.75 | 2.39% | 2,325 |
| Oct 1, 2026 | 1,575.00 | 1,639.80 | 1,530.80 | 1,606.30 | 1,606.30 | 0.79% | 6,164 |
| Sep 30, 2026 | 1,605.65 | 1,652.05 | 1,573.10 | 1,593.70 | 1,593.70 | -2.39% | 3,158 |
| Sep 29, 2026 | 1,620.40 | 1,638.00 | 1,599.65 | 1,632.70 | 1,632.70 | 0.10% | 25,937 |
| Sep 28, 2026 | 1,650.00 | 1,685.55 | 1,626.60 | 1,631.05 | 1,631.05 | -1.27% | 4,192 |
| Sep 25, 2026 | 1,694.40 | 1,696.70 | 1,638.40 | 1,651.95 | 1,651.95 | -0.71% | 1,515 |
| Sep 24, 2026 | 1,650.05 | 1,702.25 | 1,647.85 | 1,663.75 | 1,663.75 | -1.81% | 3,339 |
| Sep 23, 2026 | 1,673.25 | 1,736.70 | 1,673.25 | 1,694.40 | 1,694.40 | 1.24% | 19,073 |
| Sep 22, 2026 | 1,660.00 | 1,695.00 | 1,647.70 | 1,673.60 | 1,673.60 | 1.78% | 2,736 |
| Sep 21, 2026 | 1,652.55 | 1,659.70 | 1,633.30 | 1,644.40 | 1,644.40 | -0.05% | 2,545 |
| Sep 18, 2026 | 1,664.80 | 1,673.95 | 1,617.70 | 1,645.20 | 1,645.20 | -0.53% | 3,352 |
| Sep 17, 2026 | 1,670.00 | 1,688.40 | 1,646.80 | 1,653.90 | 1,653.90 | -1.03% | 3,124 |
| Sep 16, 2026 | 1,719.65 | 1,720.00 | 1,641.80 | 1,671.10 | 1,671.10 | -2.34% | 4,926 |
| Sep 15, 2026 | 1,809.95 | 1,815.80 | 1,704.05 | 1,711.10 | 1,711.10 | -4.22% | 9,610 |
| Sep 11, 2026 | 1,690.05 | 1,794.65 | 1,680.00 | 1,786.55 | 1,786.55 | 5.33% | 11,695 |
| Sep 10, 2026 | 1,701.55 | 1,738.00 | 1,689.05 | 1,706.10 | 1,696.10 | 0.71% | 4,878 |
| Sep 9, 2026 | 1,715.15 | 1,726.25 | 1,686.85 | 1,694.15 | 1,684.22 | -0.83% | 4,842 |
| Sep 8, 2026 | 1,645.00 | 1,742.65 | 1,645.00 | 1,708.40 | 1,698.39 | 3.83% | 6,592 |
| Sep 7, 2026 | 1,684.05 | 1,684.05 | 1,630.55 | 1,645.40 | 1,635.76 | -0.85% | 2,887 |
| Sep 4, 2026 | 1,696.95 | 1,696.95 | 1,655.00 | 1,659.50 | 1,649.77 | -1.03% | 2,205 |
| Sep 3, 2026 | 1,683.45 | 1,711.50 | 1,660.40 | 1,676.75 | 1,666.92 | 1.16% | 4,232 |
| Sep 2, 2026 | 1,664.45 | 1,679.95 | 1,639.10 | 1,657.45 | 1,647.74 | 0.63% | 3,165 |
| Sep 1, 2026 | 1,699.95 | 1,699.95 | 1,640.00 | 1,647.10 | 1,637.45 | -3.30% | 9,801 |
| Aug 31, 2026 | 1,575.00 | 1,747.95 | 1,575.00 | 1,703.25 | 1,693.27 | 8.26% | 41,219 |
| Aug 28, 2026 | 1,585.75 | 1,586.85 | 1,563.80 | 1,573.35 | 1,564.13 | -0.14% | 1,078 |