Venlon Enterprises Limited (BOM:524038)
India · Delayed Price · Currency is INR 3.620
-0.040 (-1.09%)
At close: Jul 30, 2026
Venlon Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4.90 | 5.36 | 4.90 | 5.05 | 5.05 | 1.00% | 600 |
| Jun 10, 2026 | 4.90 | 5.00 | 4.44 | 5.00 | 5.00 | 2.04% | 6,021 |
| Jun 9, 2026 | 4.94 | 4.94 | 4.41 | 4.90 | 4.90 | 1.03% | 3,622 |
| Jun 8, 2026 | 4.41 | 4.97 | 4.41 | 4.85 | 4.85 | 2.97% | 1,156 |
| Jun 5, 2026 | 5.42 | 5.42 | 4.53 | 4.71 | 4.71 | -5.80% | 3,683 |
| Jun 4, 2026 | 4.63 | 5.27 | 4.62 | 5.00 | 5.00 | 2.67% | 6,352 |
| Jun 3, 2026 | 5.40 | 5.40 | 4.57 | 4.87 | 4.87 | -2.21% | 3,370 |
| Jun 2, 2026 | 4.85 | 5.00 | 4.53 | 4.98 | 4.98 | 8.73% | 1,241 |
| Jun 1, 2026 | 5.35 | 5.35 | 4.51 | 4.58 | 4.58 | -6.34% | 632 |
| May 29, 2026 | 4.95 | 4.95 | 4.50 | 4.89 | 4.89 | 6.30% | 3,138 |
| May 27, 2026 | 5.00 | 5.18 | 4.38 | 4.60 | 4.60 | -3.36% | 384 |
| May 26, 2026 | 4.43 | 4.80 | 4.43 | 4.76 | 4.76 | 8.18% | 305 |
| May 25, 2026 | 4.90 | 4.91 | 4.26 | 4.40 | 4.40 | -4.35% | 83 |
| May 22, 2026 | 4.27 | 4.95 | 4.26 | 4.60 | 4.60 | 1.77% | 581 |
| May 21, 2026 | 4.99 | 4.99 | 4.52 | 4.52 | 4.52 | -1.74% | 3,162 |