Venlon Enterprises Limited (BOM:524038)
India · Delayed Price · Currency is INR 4.050
-0.070 (-1.70%)
At close: Aug 21, 2026
Venlon Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.28 | 4.28 | 4.01 | 4.05 | 4.05 | -1.70% | 3,706 |
| Aug 20, 2026 | 3.99 | 4.19 | 3.99 | 4.12 | 4.12 | 8.42% | 2,622 |
| Aug 19, 2026 | 3.59 | 3.90 | 3.59 | 3.80 | 3.80 | 5.85% | 6,622 |
| Aug 18, 2026 | 3.56 | 3.98 | 3.55 | 3.59 | 3.59 | -10.92% | 10,352 |
| Aug 17, 2026 | 3.59 | 4.04 | 3.59 | 4.03 | 4.03 | 12.26% | 4,350 |
| Aug 14, 2026 | 3.85 | 4.06 | 3.59 | 3.59 | 3.59 | 1.70% | 604 |
| Aug 13, 2026 | 4.35 | 4.35 | 3.35 | 3.53 | 3.53 | -7.11% | 1,401 |
| Aug 12, 2026 | 4.07 | 4.07 | 3.80 | 3.80 | 3.80 | -7.09% | 14 |
| Aug 11, 2026 | 3.85 | 4.09 | 3.60 | 4.09 | 4.09 | 14.25% | 5,614 |
| Aug 10, 2026 | 3.85 | 3.85 | 3.58 | 3.58 | 3.58 | 1.99% | 2,567 |
| Aug 7, 2026 | 3.85 | 3.94 | 3.49 | 3.51 | 3.51 | -8.83% | 135 |
| Aug 6, 2026 | 3.40 | 3.96 | 3.40 | 3.85 | 3.85 | 2.94% | 404 |
| Aug 5, 2026 | 4.19 | 4.19 | 3.60 | 3.74 | 3.74 | -4.35% | 2,772 |
| Aug 4, 2026 | 3.68 | 3.94 | 3.68 | 3.91 | 3.91 | 6.25% | 5,656 |
| Aug 3, 2026 | 3.44 | 3.70 | 3.37 | 3.68 | 3.68 | 9.20% | 4,494 |
| Jul 31, 2026 | 3.62 | 3.74 | 3.37 | 3.37 | 3.37 | -6.91% | 132 |
| Jul 30, 2026 | 3.69 | 3.94 | 3.45 | 3.62 | 3.62 | -1.09% | 2,264 |
| Jul 29, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 6.09% | 151 |
| Jul 28, 2026 | 3.32 | 3.94 | 3.32 | 3.45 | 3.45 | -4.70% | 3,302 |
| Jul 27, 2026 | 3.24 | 3.66 | 3.03 | 3.62 | 3.62 | 8.71% | 17,418 |
| Jul 24, 2026 | 3.47 | 3.47 | 3.00 | 3.33 | 3.33 | 2.46% | 6,846 |
| Jul 23, 2026 | 3.25 | 3.43 | 3.10 | 3.25 | 3.25 | 2.20% | 3,735 |
| Jul 22, 2026 | 3.85 | 3.85 | 3.15 | 3.18 | 3.18 | -9.14% | 23,568 |
| Jul 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.29% | 309 |
| Jul 20, 2026 | 3.80 | 3.80 | 3.20 | 3.49 | 3.49 | -0.29% | 4,811 |
| Jul 17, 2026 | 3.80 | 3.80 | 3.50 | 3.50 | 3.50 | -3.58% | 2,499 |
| Jul 16, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.55% | 592 |
| Jul 15, 2026 | 3.60 | 3.69 | 3.55 | 3.65 | 3.65 | 2.82% | 1,203 |
| Jul 14, 2026 | 3.52 | 3.71 | 3.50 | 3.55 | 3.55 | -4.31% | 9,061 |
| Jul 13, 2026 | 3.96 | 3.96 | 3.50 | 3.71 | 3.71 | 1.37% | 2,867 |
| Jul 10, 2026 | 4.14 | 4.15 | 3.58 | 3.66 | 3.66 | -3.94% | 8,375 |
| Jul 9, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 838 |
| Jul 8, 2026 | 3.99 | 4.29 | 3.69 | 3.81 | 3.81 | -4.99% | 4,999 |
| Jul 7, 2026 | 4.00 | 4.04 | 3.67 | 4.01 | 4.01 | -0.99% | 89 |
| Jul 6, 2026 | 4.00 | 4.09 | 3.67 | 4.05 | 4.05 | 1.76% | 1,045 |
| Jul 3, 2026 | 4.14 | 4.14 | 3.68 | 3.98 | 3.98 | 2.05% | 2,961 |
| Jul 2, 2026 | 3.63 | 3.92 | 3.63 | 3.90 | 3.90 | 9.24% | 8,343 |
| Jul 1, 2026 | 3.85 | 3.85 | 3.50 | 3.57 | 3.57 | -3.77% | 1,245 |
| Jun 30, 2026 | 3.98 | 3.98 | 3.55 | 3.71 | 3.71 | -3.13% | 5,891 |
| Jun 29, 2026 | 3.86 | 4.25 | 3.83 | 3.83 | 3.83 | -9.88% | 13,463 |
| Jun 25, 2026 | 4.50 | 4.50 | 3.95 | 4.25 | 4.25 | - | 9,823 |
| Jun 24, 2026 | 4.27 | 4.27 | 3.84 | 4.25 | 4.25 | 2.16% | 3,638 |
| Jun 23, 2026 | 4.27 | 4.35 | 4.00 | 4.16 | 4.16 | -2.58% | 1,874 |
| Jun 22, 2026 | 4.74 | 4.78 | 4.27 | 4.27 | 4.27 | -9.92% | 53,908 |
| Jun 19, 2026 | 4.68 | 4.79 | 4.62 | 4.74 | 4.74 | 2.38% | 2,252 |
| Jun 18, 2026 | 4.80 | 4.80 | 4.52 | 4.63 | 4.63 | -5.51% | 302 |
| Jun 17, 2026 | 4.31 | 4.90 | 4.31 | 4.90 | 4.90 | 4.26% | 2,526 |
| Jun 16, 2026 | 4.70 | 4.70 | 4.69 | 4.70 | 4.70 | -5.24% | 2,007 |
| Jun 15, 2026 | 4.61 | 4.99 | 4.50 | 4.96 | 4.96 | -0.40% | 2,155 |
| Jun 12, 2026 | 5.10 | 5.10 | 4.56 | 4.98 | 4.98 | -1.39% | 2,868 |