Venky's (India) Limited (BOM:523261)
India · Delayed Price · Currency is INR 1,786.55
+90.45 (5.33%)
At close: Sep 11, 2026
Venky's (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1,599.95 | 1,620.00 | 1,566.85 | 1,575.50 | 1,566.27 | -1.18% | 4,186 |
| Aug 26, 2026 | 1,579.30 | 1,605.00 | 1,567.25 | 1,594.35 | 1,585.01 | 1.06% | 2,846 |
| Aug 25, 2026 | 1,581.90 | 1,606.00 | 1,568.00 | 1,577.55 | 1,568.30 | 0.53% | 4,207 |
| Aug 24, 2026 | 1,522.35 | 1,600.00 | 1,514.70 | 1,569.25 | 1,560.05 | 4.26% | 5,211 |
| Aug 21, 2026 | 1,526.95 | 1,527.00 | 1,502.50 | 1,505.20 | 1,496.38 | -0.37% | 1,278 |
| Aug 20, 2026 | 1,523.95 | 1,539.80 | 1,502.00 | 1,510.85 | 1,501.99 | 0.57% | 1,646 |
| Aug 19, 2026 | 1,513.70 | 1,522.10 | 1,499.70 | 1,502.25 | 1,493.44 | -0.73% | 1,789 |
| Aug 18, 2026 | 1,527.00 | 1,548.20 | 1,510.55 | 1,513.30 | 1,504.43 | -1.04% | 2,555 |
| Aug 17, 2026 | 1,526.65 | 1,551.40 | 1,525.00 | 1,529.25 | 1,520.29 | 0.12% | 1,325 |
| Aug 14, 2026 | 1,524.40 | 1,563.30 | 1,520.45 | 1,527.35 | 1,518.40 | 0.40% | 3,047 |
| Aug 13, 2026 | 1,515.20 | 1,559.00 | 1,515.20 | 1,521.25 | 1,512.33 | 0.29% | 2,323 |
| Aug 12, 2026 | 1,577.00 | 1,586.90 | 1,505.35 | 1,516.85 | 1,507.96 | -1.00% | 11,447 |
| Aug 11, 2026 | 1,579.65 | 1,678.00 | 1,484.00 | 1,532.20 | 1,523.22 | -2.05% | 77,511 |
| Aug 10, 2026 | 1,574.00 | 1,596.45 | 1,559.40 | 1,564.30 | 1,555.13 | -0.65% | 2,673 |
| Aug 7, 2026 | 1,565.00 | 1,594.60 | 1,565.00 | 1,574.55 | 1,565.32 | 0.78% | 1,232 |
| Aug 6, 2026 | 1,584.40 | 1,589.75 | 1,558.15 | 1,562.35 | 1,553.19 | -1.39% | 1,987 |
| Aug 5, 2026 | 1,591.20 | 1,613.40 | 1,563.00 | 1,584.40 | 1,575.11 | -0.69% | 1,554 |
| Aug 4, 2026 | 1,572.65 | 1,618.00 | 1,556.90 | 1,595.45 | 1,586.10 | 2.15% | 5,941 |
| Aug 3, 2026 | 1,510.00 | 1,568.00 | 1,508.50 | 1,561.85 | 1,552.70 | 3.87% | 9,044 |
| Jul 31, 2026 | 1,494.95 | 1,504.95 | 1,485.00 | 1,503.60 | 1,494.79 | 0.67% | 1,705 |
| Jul 30, 2026 | 1,510.50 | 1,510.50 | 1,491.15 | 1,493.55 | 1,484.80 | -1.06% | 1,281 |
| Jul 29, 2026 | 1,513.10 | 1,523.90 | 1,505.05 | 1,509.50 | 1,500.65 | 0.26% | 1,846 |
| Jul 28, 2026 | 1,515.70 | 1,581.90 | 1,491.85 | 1,505.60 | 1,496.78 | 0.30% | 5,762 |
| Jul 27, 2026 | 1,535.15 | 1,535.15 | 1,500.00 | 1,501.15 | 1,492.35 | -0.04% | 3,965 |
| Jul 24, 2026 | 1,513.90 | 1,530.65 | 1,493.75 | 1,501.75 | 1,492.95 | -0.42% | 3,217 |
| Jul 23, 2026 | 1,506.25 | 1,536.20 | 1,489.00 | 1,508.10 | 1,499.26 | 0.12% | 2,204 |
| Jul 22, 2026 | 1,530.00 | 1,530.00 | 1,494.50 | 1,506.25 | 1,497.42 | -1.35% | 1,724 |
| Jul 21, 2026 | 1,520.75 | 1,556.10 | 1,500.40 | 1,526.80 | 1,517.85 | 0.40% | 5,400 |
| Jul 20, 2026 | 1,458.20 | 1,531.00 | 1,455.00 | 1,520.70 | 1,511.79 | 4.72% | 3,847 |
| Jul 17, 2026 | 1,481.95 | 1,484.50 | 1,444.00 | 1,452.20 | 1,443.69 | -2.01% | 1,945 |
| Jul 16, 2026 | 1,504.00 | 1,515.00 | 1,478.05 | 1,481.95 | 1,473.26 | -1.22% | 1,437 |
| Jul 15, 2026 | 1,510.30 | 1,513.45 | 1,485.00 | 1,500.25 | 1,491.46 | -0.03% | 1,457 |
| Jul 14, 2026 | 1,515.05 | 1,536.55 | 1,492.00 | 1,500.75 | 1,491.95 | -0.90% | 4,169 |
| Jul 13, 2026 | 1,468.50 | 1,536.00 | 1,468.35 | 1,514.40 | 1,505.52 | 2.00% | 4,992 |
| Jul 10, 2026 | 1,408.50 | 1,500.00 | 1,408.50 | 1,484.70 | 1,476.00 | 5.45% | 6,409 |
| Jul 9, 2026 | 1,420.90 | 1,426.40 | 1,402.00 | 1,408.00 | 1,399.75 | 0.42% | 645 |
| Jul 8, 2026 | 1,412.40 | 1,468.00 | 1,397.30 | 1,402.10 | 1,393.88 | -1.22% | 6,082 |
| Jul 7, 2026 | 1,420.55 | 1,433.75 | 1,411.30 | 1,419.45 | 1,411.13 | -0.71% | 1,167 |
| Jul 6, 2026 | 1,425.00 | 1,433.45 | 1,418.00 | 1,429.60 | 1,421.22 | 0.50% | 1,847 |