Venlon Enterprises Limited (BOM:524038)
India · Delayed Price · Currency is INR 5.61
-0.18 (-3.11%)
At close: Jan 21, 2026
Venlon Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.30 | 5.79 | 5.26 | 5.30 | 5.30 | -4.16% | 4,629 |
| Jan 22, 2026 | 5.33 | 5.79 | 5.33 | 5.53 | 5.53 | -1.43% | 3,382 |
| Jan 21, 2026 | 5.79 | 5.79 | 5.51 | 5.61 | 5.61 | -3.11% | 1,344 |
| Jan 20, 2026 | 5.52 | 5.99 | 5.49 | 5.79 | 5.79 | 0.35% | 751 |
| Jan 19, 2026 | 6.07 | 6.07 | 5.77 | 5.77 | 5.77 | -4.94% | 1,585 |
| Jan 16, 2026 | 5.70 | 6.27 | 5.70 | 6.07 | 6.07 | 1.34% | 4,780 |
| Jan 14, 2026 | 5.85 | 6.40 | 5.85 | 5.99 | 5.99 | -1.80% | 2,191 |
| Jan 13, 2026 | 6.68 | 6.68 | 6.06 | 6.10 | 6.10 | -4.24% | 4,515 |
| Jan 12, 2026 | 7.00 | 7.00 | 6.37 | 6.37 | 6.37 | -4.93% | 1,888 |
| Jan 9, 2026 | 6.76 | 6.76 | 6.12 | 6.70 | 6.70 | 4.04% | 2,336 |
| Jan 8, 2026 | 5.93 | 6.45 | 5.87 | 6.44 | 6.44 | 4.72% | 5,207 |
| Jan 7, 2026 | 6.16 | 6.17 | 5.75 | 6.15 | 6.15 | 4.59% | 3,185 |
| Jan 6, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 5.00% | 674 |
| Jan 5, 2026 | 6.13 | 6.13 | 5.57 | 5.60 | 5.60 | -4.11% | 74 |
| Jan 2, 2026 | 6.11 | 6.35 | 5.83 | 5.84 | 5.84 | -4.42% | 10,755 |
| Jan 1, 2026 | 6.40 | 6.72 | 6.10 | 6.11 | 6.11 | -4.53% | 201 |
| Dec 31, 2025 | 6.10 | 6.40 | 5.90 | 6.40 | 6.40 | 4.92% | 3,241 |
| Dec 30, 2025 | 6.25 | 6.68 | 6.10 | 6.10 | 6.10 | -4.24% | 1,289 |
| Dec 29, 2025 | 6.66 | 6.66 | 6.33 | 6.37 | 6.37 | -4.35% | 600 |
| Dec 26, 2025 | 6.93 | 7.23 | 6.59 | 6.66 | 6.66 | -3.90% | 3,281 |
| Dec 24, 2025 | 6.96 | 6.96 | 6.56 | 6.93 | 6.93 | 0.43% | 2,053 |
| Dec 23, 2025 | 7.00 | 7.00 | 6.40 | 6.90 | 6.90 | 2.99% | 1,164 |
| Dec 22, 2025 | 6.60 | 7.00 | 6.60 | 6.70 | 6.70 | -2.90% | 1,822 |
| Dec 19, 2025 | 6.64 | 6.90 | 6.64 | 6.90 | 6.90 | 3.92% | 61 |
| Dec 18, 2025 | 6.39 | 6.68 | 6.24 | 6.64 | 6.64 | 4.08% | 237 |
| Dec 17, 2025 | 6.67 | 6.67 | 6.38 | 6.38 | 6.38 | -4.78% | 1,126 |
| Dec 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | 982 |
| Dec 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Dec 11, 2025 | 7.10 | 7.13 | 7.00 | 7.00 | 7.00 | - | 1,729 |
| Dec 10, 2025 | 7.05 | 7.38 | 7.00 | 7.00 | 7.00 | -0.71% | 393 |
| Dec 9, 2025 | 7.09 | 7.09 | 7.05 | 7.05 | 7.05 | 4.14% | 86 |
| Dec 8, 2025 | 6.45 | 7.09 | 6.45 | 6.77 | 6.77 | - | 62 |
| Dec 5, 2025 | 7.02 | 7.02 | 6.70 | 6.77 | 6.77 | -3.15% | 66 |
| Dec 4, 2025 | 7.07 | 7.07 | 6.99 | 6.99 | 6.99 | -0.14% | 900 |
| Dec 3, 2025 | 6.84 | 7.10 | 6.50 | 7.00 | 7.00 | 2.34% | 239 |
| Dec 2, 2025 | 6.84 | 6.84 | 6.46 | 6.84 | 6.84 | 0.88% | 421 |
| Dec 1, 2025 | 6.82 | 6.82 | 6.18 | 6.78 | 6.78 | 4.31% | 3,025 |
| Nov 28, 2025 | 7.16 | 7.16 | 6.48 | 6.50 | 6.50 | -4.69% | 4,200 |
| Nov 27, 2025 | 6.84 | 6.84 | 6.22 | 6.82 | 6.82 | 4.44% | 2,440 |
| Nov 26, 2025 | 6.49 | 7.16 | 6.49 | 6.53 | 6.53 | -4.39% | 853 |
| Nov 25, 2025 | 6.33 | 6.99 | 6.33 | 6.83 | 6.83 | 2.55% | 1,910 |
| Nov 24, 2025 | 6.70 | 6.70 | 6.31 | 6.66 | 6.66 | 0.30% | 1,538 |
| Nov 21, 2025 | 6.65 | 6.65 | 6.32 | 6.64 | 6.64 | -0.15% | 2,473 |
| Nov 20, 2025 | 6.66 | 6.99 | 6.65 | 6.65 | 6.65 | -4.86% | 16,407 |
| Nov 19, 2025 | 7.00 | 7.00 | 6.65 | 6.99 | 6.99 | -0.14% | 2,015 |
| Nov 18, 2025 | 7.30 | 7.65 | 6.94 | 7.00 | 7.00 | -4.11% | 3,529 |
| Nov 17, 2025 | 6.73 | 7.43 | 6.73 | 7.30 | 7.30 | 3.11% | 1,956 |
| Nov 14, 2025 | 6.97 | 7.13 | 6.46 | 7.08 | 7.08 | 4.12% | 2,495 |
| Nov 13, 2025 | 6.70 | 6.90 | 6.40 | 6.80 | 6.80 | 1.49% | 1,454 |
| Nov 12, 2025 | 6.11 | 6.70 | 6.11 | 6.70 | 6.70 | 4.85% | 5,201 |