Venus Remedies Limited (BOM:526953)
India · Delayed Price · Currency is INR 736.00
+14.60 (2.02%)
At close: Jan 21, 2026
Venus Remedies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 733.95 | 754.70 | 712.05 | 747.00 | 747.00 | 1.49% | 1,410 |
| Jan 21, 2026 | 692.05 | 740.00 | 687.05 | 736.00 | 736.00 | 2.02% | 648 |
| Jan 20, 2026 | 757.00 | 769.00 | 718.00 | 721.40 | 721.40 | -4.55% | 1,520 |
| Jan 19, 2026 | 777.00 | 777.00 | 745.60 | 755.75 | 755.75 | -3.70% | 950 |
| Jan 16, 2026 | 774.00 | 816.35 | 745.00 | 784.80 | 784.80 | 0.94% | 2,367 |
| Jan 14, 2026 | 774.95 | 781.65 | 755.00 | 777.50 | 777.50 | 4.44% | 6,001 |
| Jan 13, 2026 | 699.90 | 744.45 | 699.90 | 744.45 | 744.45 | 5.00% | 1,677 |
| Jan 12, 2026 | 719.00 | 739.95 | 690.55 | 709.00 | 709.00 | -2.46% | 754 |
| Jan 9, 2026 | 682.00 | 735.00 | 682.00 | 726.85 | 726.85 | 2.19% | 2,433 |
| Jan 8, 2026 | 720.05 | 740.00 | 703.10 | 711.25 | 711.25 | -3.90% | 2,512 |
| Jan 7, 2026 | 744.00 | 755.00 | 735.00 | 740.10 | 740.10 | -1.44% | 699 |
| Jan 6, 2026 | 748.00 | 765.95 | 732.60 | 750.95 | 750.95 | -1.15% | 974 |
| Jan 5, 2026 | 798.80 | 798.80 | 749.00 | 759.65 | 759.65 | -2.89% | 965 |
| Jan 2, 2026 | 746.05 | 792.00 | 746.05 | 782.25 | 782.25 | 3.43% | 1,060 |
| Jan 1, 2026 | 790.00 | 790.00 | 737.10 | 756.30 | 756.30 | -1.40% | 1,068 |
| Dec 31, 2025 | 760.00 | 776.70 | 732.05 | 767.00 | 767.00 | 3.54% | 953 |
| Dec 30, 2025 | 755.00 | 759.90 | 730.50 | 740.75 | 740.75 | -2.53% | 1,633 |
| Dec 29, 2025 | 778.95 | 799.80 | 749.00 | 760.00 | 760.00 | -3.23% | 3,060 |
| Dec 26, 2025 | 820.00 | 820.00 | 781.05 | 785.35 | 785.35 | -0.91% | 840 |
| Dec 24, 2025 | 837.00 | 848.90 | 790.05 | 792.60 | 792.60 | -4.18% | 2,496 |
| Dec 23, 2025 | 811.00 | 840.00 | 811.00 | 827.20 | 827.20 | 2.05% | 2,241 |
| Dec 22, 2025 | 770.00 | 810.75 | 755.00 | 810.60 | 810.60 | 4.98% | 3,288 |
| Dec 19, 2025 | 747.00 | 778.00 | 730.00 | 772.15 | 772.15 | 1.75% | 2,193 |
| Dec 18, 2025 | 755.00 | 760.00 | 734.00 | 758.90 | 758.90 | -1.29% | 2,954 |
| Dec 17, 2025 | 790.00 | 801.00 | 758.40 | 768.80 | 768.80 | -3.56% | 1,178 |
| Dec 16, 2025 | 778.00 | 808.90 | 750.00 | 797.15 | 797.15 | 1.94% | 1,916 |
| Dec 15, 2025 | 825.00 | 829.00 | 781.95 | 781.95 | 781.95 | -5.00% | 4,211 |
| Dec 12, 2025 | 835.00 | 839.95 | 790.65 | 823.10 | 823.10 | -0.33% | 2,581 |
| Dec 11, 2025 | 815.00 | 825.80 | 800.00 | 825.80 | 825.80 | 5.00% | 3,328 |
| Dec 10, 2025 | 761.80 | 786.50 | 755.00 | 786.50 | 786.50 | 5.00% | 3,808 |
| Dec 9, 2025 | 755.00 | 765.00 | 725.35 | 749.05 | 749.05 | -1.89% | 3,445 |
| Dec 8, 2025 | 749.95 | 778.00 | 740.00 | 763.50 | 763.50 | 2.46% | 4,807 |
| Dec 5, 2025 | 735.00 | 768.00 | 723.00 | 745.20 | 745.20 | -1.02% | 3,581 |
| Dec 4, 2025 | 808.50 | 808.50 | 731.95 | 752.90 | 752.90 | -2.28% | 4,242 |
| Dec 3, 2025 | 776.00 | 799.70 | 755.00 | 770.45 | 770.45 | 1.16% | 10,858 |
| Dec 2, 2025 | 739.00 | 761.65 | 715.00 | 761.65 | 761.65 | 5.00% | 5,660 |
| Dec 1, 2025 | 696.70 | 747.05 | 666.15 | 725.40 | 725.40 | 4.88% | 16,300 |
| Nov 28, 2025 | 723.65 | 725.00 | 685.55 | 691.65 | 691.65 | -4.17% | 16,363 |
| Nov 27, 2025 | 701.05 | 757.00 | 689.35 | 721.75 | 721.75 | 3.83% | 23,813 |
| Nov 26, 2025 | 670.15 | 699.90 | 659.65 | 695.15 | 695.15 | 2.89% | 6,096 |
| Nov 25, 2025 | 720.05 | 725.00 | 649.00 | 675.60 | 675.60 | -5.75% | 11,608 |
| Nov 24, 2025 | 704.05 | 728.00 | 696.10 | 716.80 | 716.80 | 2.02% | 12,121 |
| Nov 21, 2025 | 690.75 | 724.95 | 680.00 | 702.60 | 702.60 | 1.70% | 24,860 |
| Nov 20, 2025 | 666.25 | 702.00 | 655.70 | 690.85 | 690.85 | 6.94% | 35,301 |
| Nov 19, 2025 | 559.10 | 666.60 | 553.45 | 646.00 | 646.00 | 16.29% | 144,101 |
| Nov 18, 2025 | 554.05 | 570.50 | 552.10 | 555.50 | 555.50 | -0.05% | 4,481 |
| Nov 17, 2025 | 589.95 | 589.95 | 552.75 | 555.80 | 555.80 | -2.41% | 5,287 |
| Nov 14, 2025 | 570.00 | 575.40 | 558.00 | 569.55 | 569.55 | 0.82% | 3,196 |
| Nov 13, 2025 | 541.55 | 580.95 | 536.95 | 564.90 | 564.90 | 5.08% | 18,583 |
| Nov 12, 2025 | 532.65 | 553.00 | 516.65 | 537.60 | 537.60 | 1.39% | 9,484 |