Venlon Enterprises Limited (BOM:524038)
India · Delayed Price · Currency is INR 7.46
-0.01 (-0.13%)
At close: Sep 11, 2025
Venlon Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 7.47 | 7.47 | 7.46 | 7.46 | 7.46 | -0.13% | 515 |
| Sep 10, 2025 | 7.25 | 7.90 | 7.22 | 7.47 | 7.47 | -1.71% | 7,225 |
| Sep 9, 2025 | 8.30 | 8.38 | 7.60 | 7.60 | 7.60 | -4.88% | 78,650 |
| Sep 8, 2025 | 7.68 | 7.99 | 7.60 | 7.99 | 7.99 | 19.97% | 68,241 |
| Sep 5, 2025 | 6.30 | 6.66 | 5.29 | 6.66 | 6.66 | 20.00% | 59,968 |
| Sep 4, 2025 | 5.36 | 5.84 | 5.26 | 5.55 | 5.55 | 4.72% | 5,315 |
| Sep 3, 2025 | 5.47 | 5.70 | 4.65 | 5.30 | 5.30 | 3.72% | 44,905 |
| Sep 2, 2025 | 5.28 | 5.28 | 4.70 | 5.11 | 5.11 | 2.20% | 2,384 |
| Sep 1, 2025 | 5.31 | 5.31 | 4.87 | 5.00 | 5.00 | -6.02% | 287 |
| Aug 29, 2025 | 5.44 | 5.44 | 4.76 | 5.32 | 5.32 | -2.21% | 405 |
| Aug 28, 2025 | 5.20 | 5.67 | 4.64 | 5.44 | 5.44 | 4.62% | 802 |
| Aug 26, 2025 | 4.77 | 5.35 | 4.77 | 5.20 | 5.20 | -0.19% | 2,650 |
| Aug 25, 2025 | 4.90 | 5.74 | 4.78 | 5.21 | 5.21 | 5.04% | 5,387 |
| Aug 22, 2025 | 5.49 | 5.85 | 4.91 | 4.96 | 4.96 | 1.64% | 14,459 |
| Aug 21, 2025 | 5.35 | 5.35 | 4.80 | 4.88 | 4.88 | -7.58% | 2,555 |
| Aug 20, 2025 | 4.78 | 5.35 | 4.78 | 5.28 | 5.28 | 10.92% | 4,451 |
| Aug 19, 2025 | 5.01 | 5.33 | 4.71 | 4.76 | 4.76 | -9.68% | 2,434 |
| Aug 18, 2025 | 5.42 | 5.42 | 5.25 | 5.27 | 5.27 | 8.66% | 1,674 |
| Aug 14, 2025 | 5.47 | 5.47 | 4.56 | 4.85 | 4.85 | -8.83% | 1,261 |
| Aug 13, 2025 | 5.48 | 5.48 | 5.31 | 5.32 | 5.32 | 8.35% | 24 |
| Aug 12, 2025 | 5.60 | 5.60 | 4.75 | 4.91 | 4.91 | 4.25% | 3,344 |
| Aug 11, 2025 | 5.35 | 5.35 | 4.58 | 4.71 | 4.71 | -5.61% | 2,806 |
| Aug 8, 2025 | 5.32 | 5.36 | 4.99 | 4.99 | 4.99 | -6.20% | 307 |
| Aug 7, 2025 | 5.55 | 5.55 | 4.80 | 5.32 | 5.32 | 5.35% | 3,273 |
| Aug 6, 2025 | 5.10 | 5.43 | 5.05 | 5.05 | 5.05 | - | 12,427 |
| Aug 5, 2025 | 5.10 | 5.10 | 5.03 | 5.05 | 5.05 | - | 217 |
| Aug 4, 2025 | 5.21 | 5.44 | 5.01 | 5.05 | 5.05 | -1.17% | 6,475 |
| Aug 1, 2025 | 5.14 | 5.34 | 4.91 | 5.11 | 5.11 | 4.93% | 3,094 |
| Jul 31, 2025 | 5.23 | 5.60 | 4.80 | 4.87 | 4.87 | -7.24% | 3,033 |
| Jul 30, 2025 | 5.25 | 5.25 | 5.00 | 5.25 | 5.25 | -0.94% | 1,286 |
| Jul 29, 2025 | 5.05 | 5.40 | 5.05 | 5.30 | 5.30 | -2.57% | 718 |
| Jul 28, 2025 | 5.56 | 5.56 | 5.02 | 5.44 | 5.44 | 1.87% | 927 |
| Jul 25, 2025 | 5.31 | 5.84 | 4.92 | 5.34 | 5.34 | 0.38% | 10,554 |
| Jul 24, 2025 | 5.20 | 5.76 | 5.20 | 5.32 | 5.32 | 1.53% | 15,902 |
| Jul 23, 2025 | 5.32 | 5.66 | 5.22 | 5.24 | 5.24 | -1.32% | 1,504 |
| Jul 22, 2025 | 5.71 | 5.85 | 5.26 | 5.31 | 5.31 | -5.18% | 975 |
| Jul 21, 2025 | 5.54 | 5.80 | 5.35 | 5.60 | 5.60 | 2.00% | 3,758 |
| Jul 18, 2025 | 5.21 | 5.49 | 5.20 | 5.49 | 5.49 | -2.31% | 1,788 |
| Jul 16, 2025 | 5.76 | 5.77 | 5.45 | 5.62 | 5.62 | 5.64% | 4,006 |
| Jul 15, 2025 | 5.22 | 5.54 | 5.16 | 5.32 | 5.32 | 3.30% | 18,887 |
| Jul 14, 2025 | 5.23 | 5.48 | 5.10 | 5.15 | 5.15 | -1.72% | 4,238 |
| Jul 11, 2025 | 5.78 | 5.78 | 5.06 | 5.24 | 5.24 | -3.14% | 10,991 |
| Jul 10, 2025 | 6.00 | 6.33 | 5.30 | 5.41 | 5.41 | -7.99% | 51,735 |
| Jul 9, 2025 | 5.41 | 5.88 | 5.41 | 5.88 | 5.88 | 9.29% | 5,149 |
| Jul 8, 2025 | 5.33 | 5.83 | 5.33 | 5.38 | 5.38 | 0.94% | 3,210 |
| Jul 7, 2025 | 5.40 | 5.69 | 5.32 | 5.33 | 5.33 | -2.20% | 8,799 |
| Jul 4, 2025 | 5.26 | 5.67 | 5.26 | 5.45 | 5.45 | -5.71% | 4,560 |
| Jul 3, 2025 | 5.70 | 5.84 | 5.20 | 5.78 | 5.78 | 2.30% | 2,060 |
| Jul 2, 2025 | 5.31 | 5.71 | 5.22 | 5.65 | 5.65 | 5.41% | 2,430 |
| Jul 1, 2025 | 5.22 | 5.83 | 5.22 | 5.36 | 5.36 | -4.63% | 1,698 |