Venky's (India) Limited (BOM:523261)
India · Delayed Price · Currency is INR 1,481.95
-18.30 (-1.22%)
At close: Jul 16, 2026
Venky's (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,370.10 | 1,390.00 | 1,359.10 | 1,364.70 | 1,364.70 | -1.06% | 984 |
| Jun 10, 2026 | 1,401.45 | 1,405.35 | 1,375.00 | 1,379.35 | 1,379.35 | -1.67% | 1,236 |
| Jun 9, 2026 | 1,368.15 | 1,409.00 | 1,368.15 | 1,402.75 | 1,402.75 | 2.99% | 1,312 |
| Jun 8, 2026 | 1,390.05 | 1,396.05 | 1,356.65 | 1,362.00 | 1,362.00 | -2.74% | 2,143 |
| Jun 5, 2026 | 1,426.15 | 1,426.15 | 1,391.80 | 1,400.35 | 1,400.35 | -0.56% | 1,578 |
| Jun 4, 2026 | 1,441.55 | 1,449.00 | 1,401.85 | 1,408.25 | 1,408.25 | -2.47% | 1,848 |
| Jun 3, 2026 | 1,440.60 | 1,452.65 | 1,392.50 | 1,443.90 | 1,443.90 | -0.45% | 6,063 |
| Jun 2, 2026 | 1,420.65 | 1,455.20 | 1,413.80 | 1,450.45 | 1,450.45 | 1.20% | 847 |
| Jun 1, 2026 | 1,457.00 | 1,468.00 | 1,428.00 | 1,433.25 | 1,433.25 | -1.68% | 4,344 |
| May 29, 2026 | 1,509.00 | 1,509.85 | 1,450.00 | 1,457.75 | 1,457.75 | -2.55% | 2,644 |
| May 27, 2026 | 1,536.05 | 1,536.05 | 1,495.00 | 1,495.95 | 1,495.95 | -1.41% | 3,955 |
| May 26, 2026 | 1,518.50 | 1,559.90 | 1,514.30 | 1,517.30 | 1,517.30 | 0.77% | 2,229 |
| May 25, 2026 | 1,507.45 | 1,516.95 | 1,497.10 | 1,505.75 | 1,505.75 | 0.48% | 4,206 |
| 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 |