Venlon Enterprises Limited (BOM:524038)
India · Delayed Price · Currency is INR 4.000
+0.050 (1.27%)
At close: Oct 1, 2026
Venlon Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3.95 | 4.05 | 3.55 | 4.00 | 4.00 | 1.27% | 3,882 |
| Sep 30, 2026 | 3.56 | 3.99 | 3.55 | 3.95 | 3.95 | -1.25% | 1,718 |
| Sep 29, 2026 | 4.10 | 4.10 | 3.97 | 4.00 | 4.00 | 1.01% | 944 |
| Sep 28, 2026 | 4.00 | 4.00 | 3.80 | 3.96 | 3.96 | 5.88% | 264 |
| Sep 25, 2026 | 3.66 | 4.22 | 3.61 | 3.74 | 3.74 | -6.03% | 3,681 |
| Sep 24, 2026 | 3.98 | 3.98 | 3.89 | 3.98 | 3.98 | 7.28% | 2,567 |
| Sep 23, 2026 | 3.85 | 4.25 | 3.60 | 3.71 | 3.71 | -3.64% | 4,821 |
| Sep 22, 2026 | 3.49 | 3.99 | 3.15 | 3.85 | 3.85 | 3.49% | 4,577 |
| Sep 21, 2026 | 3.72 | 3.79 | 3.72 | 3.72 | 3.72 | -1.85% | 2,180 |
| Sep 18, 2026 | 4.35 | 4.35 | 3.77 | 3.79 | 3.79 | -9.76% | 1,944 |
| Sep 17, 2026 | 4.35 | 4.35 | 4.20 | 4.20 | 4.20 | -4.11% | 210 |
| Sep 16, 2026 | 4.25 | 4.79 | 3.66 | 4.38 | 4.38 | 3.06% | 2,175 |
| Sep 15, 2026 | 4.39 | 4.39 | 4.25 | 4.25 | 4.25 | -3.19% | 589 |
| Sep 11, 2026 | 4.69 | 4.69 | 3.65 | 4.39 | 4.39 | 1.62% | 321 |
| Sep 10, 2026 | 4.75 | 4.75 | 4.00 | 4.32 | 4.32 | 0.93% | 1,280 |
| Sep 9, 2026 | 4.30 | 4.74 | 3.91 | 4.28 | 4.28 | -0.93% | 597 |
| Sep 8, 2026 | 4.10 | 4.57 | 4.10 | 4.32 | 4.32 | -5.68% | 2,340 |
| Sep 7, 2026 | 4.64 | 4.64 | 3.65 | 4.58 | 4.58 | 7.01% | 466 |
| Sep 4, 2026 | 4.45 | 4.73 | 4.14 | 4.28 | 4.28 | -4.04% | 3,711 |
| Sep 3, 2026 | 4.09 | 4.48 | 4.09 | 4.46 | 4.46 | 9.05% | 50 |
| Sep 2, 2026 | 4.55 | 4.55 | 3.94 | 4.09 | 4.09 | -6.83% | 3,869 |
| Sep 1, 2026 | 4.63 | 4.63 | 4.07 | 4.39 | 4.39 | -0.90% | 4,953 |
| Aug 31, 2026 | 4.94 | 4.94 | 3.79 | 4.43 | 4.43 | 5.48% | 7,814 |
| Aug 28, 2026 | 4.19 | 4.34 | 3.86 | 4.20 | 4.20 | 0.24% | 9,611 |
| Aug 27, 2026 | 4.29 | 4.29 | 3.74 | 4.19 | 4.19 | 2.20% | 250 |
| Aug 26, 2026 | 4.54 | 4.54 | 3.81 | 4.10 | 4.10 | -1.44% | 2,493 |
| Aug 25, 2026 | 3.92 | 4.24 | 3.62 | 4.16 | 4.16 | 6.12% | 2,683 |
| Aug 24, 2026 | 4.58 | 4.58 | 3.80 | 3.92 | 3.92 | -3.21% | 2,120 |
| 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 |