Venky's (India) Limited (BOM:523261)
India · Delayed Price · Currency is INR 1,564.35
-31.40 (-1.97%)
At close: Apr 28, 2026
Venky's (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,574.35 | 1,580.25 | 1,559.90 | 1,565.10 | 1,565.10 | 0.05% | 876 |
| Apr 28, 2026 | 1,585.00 | 1,585.00 | 1,560.00 | 1,564.35 | 1,564.35 | -1.97% | 1,228 |
| Apr 27, 2026 | 1,476.65 | 1,610.00 | 1,476.65 | 1,595.75 | 1,595.75 | 5.15% | 2,021 |
| Apr 24, 2026 | 1,559.00 | 1,577.05 | 1,509.00 | 1,517.65 | 1,517.65 | -3.05% | 2,529 |
| Apr 23, 2026 | 1,590.00 | 1,601.05 | 1,560.50 | 1,565.45 | 1,565.45 | -1.71% | 1,034 |
| Apr 22, 2026 | 1,605.00 | 1,609.00 | 1,588.80 | 1,592.75 | 1,592.75 | -0.67% | 2,205 |
| Apr 21, 2026 | 1,614.45 | 1,639.55 | 1,589.35 | 1,603.50 | 1,603.50 | 1.31% | 2,713 |
| Apr 20, 2026 | 1,619.20 | 1,619.20 | 1,563.95 | 1,582.75 | 1,582.75 | -0.41% | 2,688 |
| Apr 17, 2026 | 1,518.90 | 1,637.00 | 1,518.90 | 1,589.25 | 1,589.25 | 4.21% | 8,641 |
| Apr 16, 2026 | 1,490.40 | 1,533.50 | 1,490.40 | 1,525.05 | 1,525.05 | 1.73% | 5,213 |
| Apr 15, 2026 | 1,490.00 | 1,522.00 | 1,484.60 | 1,499.05 | 1,499.05 | 1.37% | 1,983 |
| Apr 13, 2026 | 1,424.50 | 1,490.00 | 1,419.10 | 1,478.75 | 1,478.75 | 1.28% | 3,453 |
| Apr 10, 2026 | 1,446.40 | 1,475.00 | 1,438.10 | 1,460.05 | 1,460.05 | -0.07% | 2,393 |
| Apr 9, 2026 | 1,457.25 | 1,474.00 | 1,430.95 | 1,461.10 | 1,461.10 | 0.26% | 4,971 |
| Apr 8, 2026 | 1,390.80 | 1,468.15 | 1,389.35 | 1,457.30 | 1,457.30 | 6.49% | 8,849 |
| Apr 7, 2026 | 1,322.85 | 1,378.10 | 1,308.30 | 1,368.45 | 1,368.45 | 1.00% | 5,061 |
| Apr 6, 2026 | 1,243.50 | 1,365.00 | 1,224.00 | 1,354.90 | 1,354.90 | 10.72% | 19,727 |
| Apr 2, 2026 | 1,214.00 | 1,232.00 | 1,184.95 | 1,223.70 | 1,223.70 | 0.47% | 1,481 |
| Apr 1, 2026 | 1,172.00 | 1,230.00 | 1,172.00 | 1,217.95 | 1,217.95 | 3.95% | 2,322 |
| Mar 30, 2026 | 1,200.00 | 1,200.05 | 1,166.05 | 1,171.65 | 1,171.65 | -3.53% | 6,350 |
| Mar 27, 2026 | 1,257.25 | 1,260.40 | 1,200.85 | 1,214.50 | 1,214.50 | -3.74% | 10,902 |
| Mar 25, 2026 | 1,261.00 | 1,287.55 | 1,247.30 | 1,261.75 | 1,261.75 | 0.11% | 6,792 |
| Mar 24, 2026 | 1,261.00 | 1,296.00 | 1,241.00 | 1,260.40 | 1,260.40 | 3.22% | 10,426 |
| Mar 23, 2026 | 1,270.10 | 1,270.10 | 1,208.00 | 1,221.10 | 1,221.10 | -6.37% | 2,598 |
| Mar 20, 2026 | 1,242.70 | 1,319.10 | 1,242.70 | 1,304.15 | 1,304.15 | 4.95% | 4,664 |
| Mar 19, 2026 | 1,312.50 | 1,312.50 | 1,235.65 | 1,242.65 | 1,242.65 | -5.74% | 2,144 |
| Mar 18, 2026 | 1,257.00 | 1,346.95 | 1,257.00 | 1,318.35 | 1,318.35 | 5.51% | 5,894 |
| Mar 17, 2026 | 1,206.40 | 1,273.35 | 1,206.40 | 1,249.50 | 1,249.50 | 2.53% | 4,011 |
| Mar 16, 2026 | 1,210.05 | 1,226.90 | 1,186.75 | 1,218.65 | 1,218.65 | 0.41% | 3,163 |
| Mar 13, 2026 | 1,254.80 | 1,265.45 | 1,204.90 | 1,213.65 | 1,213.65 | -3.27% | 6,533 |
| Mar 12, 2026 | 1,288.40 | 1,290.00 | 1,253.00 | 1,254.70 | 1,254.70 | -2.61% | 2,815 |
| Mar 11, 2026 | 1,302.75 | 1,316.80 | 1,287.30 | 1,288.35 | 1,288.35 | -0.87% | 14,112 |
| Mar 10, 2026 | 1,273.90 | 1,304.50 | 1,262.95 | 1,299.70 | 1,299.70 | 2.68% | 941 |
| Mar 9, 2026 | 1,266.00 | 1,271.85 | 1,249.55 | 1,265.75 | 1,265.75 | -1.46% | 2,022 |
| Mar 6, 2026 | 1,301.05 | 1,310.95 | 1,282.10 | 1,284.45 | 1,284.45 | -2.44% | 1,570 |
| Mar 5, 2026 | 1,259.75 | 1,322.00 | 1,248.05 | 1,316.60 | 1,316.60 | 4.52% | 2,992 |
| Mar 4, 2026 | 1,281.85 | 1,281.85 | 1,252.30 | 1,259.70 | 1,259.70 | -3.24% | 3,690 |
| Mar 2, 2026 | 1,319.95 | 1,324.50 | 1,278.00 | 1,301.85 | 1,301.85 | -3.38% | 2,418 |
| Feb 27, 2026 | 1,340.00 | 1,358.45 | 1,297.00 | 1,347.40 | 1,347.40 | -0.62% | 7,849 |
| Feb 26, 2026 | 1,365.50 | 1,374.65 | 1,353.10 | 1,355.85 | 1,355.85 | -0.48% | 815 |
| Feb 25, 2026 | 1,367.10 | 1,401.95 | 1,358.90 | 1,362.35 | 1,362.35 | -0.35% | 901 |
| Feb 24, 2026 | 1,385.10 | 1,385.10 | 1,354.25 | 1,367.10 | 1,367.10 | -1.29% | 871 |
| Feb 23, 2026 | 1,376.40 | 1,398.00 | 1,372.40 | 1,385.00 | 1,385.00 | 0.63% | 889 |
| Feb 20, 2026 | 1,396.00 | 1,396.00 | 1,375.00 | 1,376.30 | 1,376.30 | -1.64% | 1,008 |
| Feb 19, 2026 | 1,425.30 | 1,439.00 | 1,394.00 | 1,399.25 | 1,399.25 | -1.69% | 1,650 |
| Feb 18, 2026 | 1,415.00 | 1,428.85 | 1,415.00 | 1,423.35 | 1,423.35 | 0.20% | 769 |
| Feb 17, 2026 | 1,419.15 | 1,437.00 | 1,413.00 | 1,420.45 | 1,420.45 | 0.09% | 1,491 |
| Feb 16, 2026 | 1,433.40 | 1,442.10 | 1,414.00 | 1,419.15 | 1,419.15 | -1.33% | 1,827 |
| Feb 13, 2026 | 1,468.95 | 1,477.20 | 1,431.65 | 1,438.25 | 1,438.25 | -2.21% | 2,361 |
| Feb 12, 2026 | 1,448.40 | 1,495.05 | 1,434.10 | 1,470.80 | 1,470.80 | 1.95% | 5,999 |