Venky's (India) Limited (BOM:523261)
India · Delayed Price · Currency is INR 1,423.35
+4.20 (0.30%)
At close: Jun 19, 2026
Venky's (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |