Venlon Enterprises Limited (BOM:524038)
India · Delayed Price · Currency is INR 5.09
+0.43 (9.23%)
At close: May 7, 2026
Venlon Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.66 | 5.09 | 4.40 | 5.09 | 5.09 | 9.23% | 1,392 |
| May 6, 2026 | 4.98 | 5.28 | 4.58 | 4.66 | 4.66 | -6.43% | 1,750 |
| May 5, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | -0.20% | 1,024 |
| May 4, 2026 | 5.08 | 5.08 | 4.99 | 4.99 | 4.99 | -1.96% | 276 |
| Apr 30, 2026 | 5.20 | 5.20 | 4.68 | 5.09 | 5.09 | -2.12% | 1,615 |
| Apr 27, 2026 | 4.98 | 5.29 | 4.76 | 5.20 | 5.20 | 4.00% | 1,571 |
| Apr 24, 2026 | 4.98 | 5.37 | 4.50 | 5.00 | 5.00 | 0.40% | 433 |
| Apr 23, 2026 | 4.28 | 4.99 | 4.28 | 4.98 | 4.98 | 6.18% | 116 |
| Apr 22, 2026 | 4.84 | 5.25 | 4.60 | 4.69 | 4.69 | -3.10% | 5,153 |
| Apr 21, 2026 | 5.00 | 5.00 | 4.35 | 4.84 | 4.84 | 0.41% | 674 |
| Apr 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 9.05% | 1 |
| Apr 17, 2026 | 4.50 | 4.85 | 4.26 | 4.42 | 4.42 | -4.95% | 806 |
| Apr 16, 2026 | 4.60 | 4.89 | 4.60 | 4.65 | 4.65 | 1.09% | 745 |
| Apr 15, 2026 | 4.50 | 4.98 | 4.50 | 4.60 | 4.60 | -1.29% | 14,215 |
| Apr 13, 2026 | 5.19 | 5.19 | 4.62 | 4.66 | 4.66 | -7.17% | 1,258 |
| Apr 10, 2026 | 5.49 | 5.49 | 4.70 | 5.02 | 5.02 | -3.28% | 6,046 |
| Apr 9, 2026 | 5.39 | 5.39 | 4.58 | 5.19 | 5.19 | 5.27% | 3,321 |
| Apr 8, 2026 | 5.01 | 5.98 | 4.93 | 4.93 | 4.93 | -9.87% | 10,421 |
| Apr 7, 2026 | 5.53 | 5.60 | 5.17 | 5.47 | 5.47 | 0.74% | 1,641 |
| Apr 6, 2026 | 5.17 | 5.44 | 4.95 | 5.43 | 5.43 | 4.62% | 1,377 |
| Apr 2, 2026 | 5.15 | 5.23 | 5.15 | 5.19 | 5.19 | -0.76% | 130 |
| Apr 1, 2026 | 5.24 | 5.24 | 5.23 | 5.23 | 5.23 | 4.60% | 117 |
| Mar 30, 2026 | 4.79 | 5.02 | 4.56 | 5.00 | 5.00 | 4.38% | 112 |
| Mar 25, 2026 | 4.41 | 4.79 | 4.41 | 4.79 | 4.79 | 4.81% | 1,140 |
| Mar 24, 2026 | 4.24 | 4.57 | 4.24 | 4.57 | 4.57 | 4.34% | 40 |
| Mar 23, 2026 | 4.83 | 4.83 | 4.37 | 4.38 | 4.38 | -4.78% | 578 |
| Mar 20, 2026 | 4.22 | 4.64 | 4.22 | 4.60 | 4.60 | 4.07% | 684 |
| Mar 19, 2026 | 4.39 | 4.80 | 4.39 | 4.42 | 4.42 | -3.91% | 437 |
| Mar 18, 2026 | 4.45 | 4.60 | 4.45 | 4.60 | 4.60 | - | 146 |
| Mar 17, 2026 | 4.74 | 4.74 | 4.48 | 4.60 | 4.60 | -2.13% | 2,891 |
| Mar 16, 2026 | 4.59 | 5.07 | 4.59 | 4.70 | 4.70 | -2.69% | 114 |
| Mar 13, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.02% | 62 |
| Mar 12, 2026 | 5.10 | 5.12 | 4.88 | 4.88 | 4.88 | -4.69% | 334 |
| Mar 11, 2026 | 4.82 | 5.12 | 4.82 | 5.12 | 5.12 | 4.92% | 467 |
| Mar 10, 2026 | 5.35 | 5.35 | 4.87 | 4.88 | 4.88 | -4.31% | 1,630 |
| Mar 9, 2026 | 5.54 | 5.54 | 5.06 | 5.10 | 5.10 | -3.59% | 4,472 |
| Mar 6, 2026 | 5.07 | 5.29 | 4.85 | 5.29 | 5.29 | 4.34% | 1,548 |
| Mar 5, 2026 | 5.57 | 5.57 | 5.07 | 5.07 | 5.07 | -4.88% | 497 |
| Mar 4, 2026 | 5.56 | 5.56 | 5.29 | 5.33 | 5.33 | 0.38% | 2,945 |
| Mar 2, 2026 | 5.04 | 5.56 | 5.04 | 5.31 | 5.31 | 0.19% | 342 |
| Feb 27, 2026 | 5.24 | 5.51 | 5.24 | 5.30 | 5.30 | -3.81% | 9 |
| Feb 26, 2026 | 6.00 | 6.00 | 5.51 | 5.51 | 5.51 | -5.00% | 3,762 |
| Feb 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.92% | 1,435 |
| Feb 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | 1 |
| Feb 23, 2026 | 5.50 | 5.94 | 5.42 | 5.90 | 5.90 | 3.51% | 3,707 |
| Feb 20, 2026 | 5.97 | 5.97 | 5.42 | 5.70 | 5.70 | - | 1,002 |
| Feb 19, 2026 | 5.81 | 5.81 | 5.70 | 5.70 | 5.70 | 2.70% | 31 |
| Feb 18, 2026 | 5.05 | 5.57 | 5.05 | 5.55 | 5.55 | 4.52% | 6 |
| Feb 17, 2026 | 5.31 | 5.31 | 5.05 | 5.31 | 5.31 | 4.94% | 216 |
| Feb 16, 2026 | 4.91 | 5.32 | 4.91 | 5.06 | 5.06 | -0.20% | 2,635 |