Venky's (India) Limited (BOM:523261)
India · Delayed Price · Currency is INR 1,498.55
-12.80 (-0.85%)
At close: May 22, 2026
Venky's (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,515.00 | 1,522.90 | 1,492.50 | 1,498.55 | 1,498.55 | -0.85% | 1,270 |
| May 21, 2026 | 1,510.05 | 1,529.20 | 1,496.90 | 1,511.35 | 1,511.35 | 0.34% | 1,491 |
| May 20, 2026 | 1,504.05 | 1,512.80 | 1,491.95 | 1,506.20 | 1,506.20 | -0.38% | 1,250 |
| May 19, 2026 | 1,504.10 | 1,550.85 | 1,493.10 | 1,512.00 | 1,512.00 | 0.53% | 6,595 |
| May 18, 2026 | 1,620.00 | 1,620.00 | 1,498.95 | 1,504.10 | 1,504.10 | -6.99% | 8,181 |
| May 15, 2026 | 1,624.95 | 1,659.50 | 1,601.25 | 1,617.20 | 1,617.20 | 2.34% | 12,086 |
| May 14, 2026 | 1,725.00 | 1,815.00 | 1,550.25 | 1,580.15 | 1,580.15 | -7.66% | 64,569 |
| May 13, 2026 | 1,691.05 | 1,799.00 | 1,690.00 | 1,711.25 | 1,711.25 | 1.90% | 11,924 |
| May 12, 2026 | 1,683.25 | 1,725.00 | 1,663.40 | 1,679.35 | 1,679.35 | -0.23% | 3,765 |
| May 11, 2026 | 1,632.20 | 1,694.95 | 1,632.20 | 1,683.25 | 1,683.25 | 3.21% | 6,713 |
| May 8, 2026 | 1,635.00 | 1,635.00 | 1,604.00 | 1,630.95 | 1,630.95 | 0.94% | 1,444 |
| May 7, 2026 | 1,599.00 | 1,638.70 | 1,591.35 | 1,615.70 | 1,615.70 | 1.67% | 2,230 |
| May 6, 2026 | 1,609.85 | 1,609.85 | 1,573.65 | 1,589.10 | 1,589.10 | 0.41% | 1,410 |
| May 5, 2026 | 1,569.85 | 1,591.00 | 1,556.00 | 1,582.65 | 1,582.65 | 0.26% | 1,198 |
| May 4, 2026 | 1,581.90 | 1,599.65 | 1,565.20 | 1,578.60 | 1,578.60 | -0.37% | 1,194 |
| Apr 30, 2026 | 1,557.05 | 1,605.00 | 1,533.45 | 1,584.50 | 1,584.50 | 1.24% | 2,760 |
| 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 |