Venus Remedies Limited (BOM:526953)
India · Delayed Price · Currency is INR 1,642.40
+78.20 (5.00%)
At close: Oct 16, 2026
Venus Remedies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,580.80 | 1,642.40 | 1,570.00 | 1,642.40 | 1,642.40 | 5.00% | 3,361 |
| Oct 15, 2026 | 1,561.05 | 1,597.95 | 1,555.65 | 1,564.20 | 1,564.20 | -1.49% | 5,858 |
| Oct 14, 2026 | 1,593.00 | 1,595.25 | 1,550.05 | 1,587.80 | 1,587.80 | 0.26% | 2,609 |
| Oct 13, 2026 | 1,625.00 | 1,639.00 | 1,565.55 | 1,583.75 | 1,583.75 | -2.57% | 1,982 |
| Oct 12, 2026 | 1,601.00 | 1,636.00 | 1,601.00 | 1,625.60 | 1,625.60 | -0.32% | 490 |
| Oct 9, 2026 | 1,631.00 | 1,656.00 | 1,592.20 | 1,630.75 | 1,630.75 | -2.70% | 2,103 |
| Oct 8, 2026 | 1,735.00 | 1,735.00 | 1,662.00 | 1,675.95 | 1,675.95 | -3.40% | 1,759 |
| Oct 7, 2026 | 1,768.00 | 1,800.00 | 1,689.80 | 1,735.00 | 1,735.00 | -2.46% | 4,543 |
| Oct 6, 2026 | 1,765.00 | 1,794.00 | 1,715.05 | 1,778.70 | 1,778.70 | 1.54% | 1,120 |
| Oct 5, 2026 | 1,870.00 | 1,870.00 | 1,708.00 | 1,751.75 | 1,751.75 | -1.83% | 3,297 |
| Oct 1, 2026 | 1,879.95 | 1,879.95 | 1,719.30 | 1,784.40 | 1,784.40 | -0.67% | 10,964 |
| Sep 30, 2026 | 1,764.95 | 1,796.40 | 1,733.00 | 1,796.40 | 1,796.40 | 5.00% | 4,144 |
| Sep 29, 2026 | 1,625.80 | 1,712.20 | 1,625.80 | 1,710.90 | 1,710.90 | 4.92% | 11,762 |
| Sep 28, 2026 | 1,673.10 | 1,729.95 | 1,624.45 | 1,630.70 | 1,630.70 | -2.36% | 5,556 |
| Sep 25, 2026 | 1,655.95 | 1,704.15 | 1,614.65 | 1,670.10 | 1,670.10 | 2.68% | 2,476 |
| Sep 24, 2026 | 1,630.00 | 1,677.15 | 1,583.45 | 1,626.55 | 1,626.55 | -1.19% | 3,657 |
| Sep 23, 2026 | 1,625.00 | 1,675.50 | 1,608.00 | 1,646.10 | 1,646.10 | 2.33% | 1,824 |
| Sep 22, 2026 | 1,590.00 | 1,641.90 | 1,590.00 | 1,608.65 | 1,608.65 | 0.92% | 1,750 |
| Sep 21, 2026 | 1,559.35 | 1,639.80 | 1,555.60 | 1,593.95 | 1,593.95 | 0.25% | 5,048 |
| Sep 18, 2026 | 1,546.20 | 1,598.00 | 1,522.50 | 1,590.05 | 1,590.05 | 2.58% | 960 |
| Sep 17, 2026 | 1,505.00 | 1,560.90 | 1,505.00 | 1,550.00 | 1,550.00 | 1.25% | 1,151 |
| Sep 16, 2026 | 1,520.65 | 1,569.90 | 1,480.05 | 1,530.85 | 1,530.85 | -1.28% | 3,562 |
| Sep 15, 2026 | 1,618.35 | 1,626.50 | 1,550.65 | 1,550.65 | 1,550.65 | -5.00% | 4,773 |
| Sep 11, 2026 | 1,618.10 | 1,640.40 | 1,585.05 | 1,632.25 | 1,632.25 | 0.36% | 1,788 |
| Sep 10, 2026 | 1,677.95 | 1,677.95 | 1,618.00 | 1,626.45 | 1,626.45 | -1.67% | 1,308 |
| Sep 9, 2026 | 1,634.80 | 1,699.00 | 1,630.10 | 1,654.10 | 1,654.10 | 1.87% | 1,989 |
| Sep 8, 2026 | 1,685.00 | 1,685.00 | 1,605.00 | 1,623.70 | 1,623.70 | -2.87% | 2,015 |
| Sep 7, 2026 | 1,681.00 | 1,729.00 | 1,650.00 | 1,671.65 | 1,671.65 | -1.04% | 2,575 |
| Sep 4, 2026 | 1,740.00 | 1,768.80 | 1,680.00 | 1,689.25 | 1,689.25 | -1.21% | 2,316 |
| Sep 3, 2026 | 1,639.90 | 1,709.90 | 1,639.90 | 1,709.90 | 1,709.90 | 5.00% | 4,763 |
| Sep 2, 2026 | 1,581.50 | 1,658.90 | 1,580.00 | 1,628.50 | 1,628.50 | 1.70% | 1,967 |
| Sep 1, 2026 | 1,668.30 | 1,668.30 | 1,599.00 | 1,601.30 | 1,601.30 | -3.66% | 1,425 |
| Aug 31, 2026 | 1,620.00 | 1,694.00 | 1,565.10 | 1,662.20 | 1,662.20 | 2.28% | 3,620 |
| Aug 28, 2026 | 1,600.00 | 1,638.90 | 1,555.00 | 1,625.15 | 1,625.15 | 1.77% | 4,818 |
| Aug 27, 2026 | 1,585.10 | 1,651.00 | 1,585.10 | 1,596.85 | 1,596.85 | -1.07% | 2,591 |
| Aug 26, 2026 | 1,615.30 | 1,647.50 | 1,590.10 | 1,614.05 | 1,614.05 | -2.91% | 2,201 |
| Aug 25, 2026 | 1,670.00 | 1,690.00 | 1,630.30 | 1,662.35 | 1,662.35 | -2.36% | 1,094 |
| Aug 24, 2026 | 1,768.60 | 1,768.60 | 1,667.00 | 1,702.45 | 1,702.45 | -1.62% | 1,679 |
| Aug 21, 2026 | 1,755.00 | 1,765.00 | 1,716.10 | 1,730.40 | 1,730.40 | -1.89% | 711 |
| Aug 20, 2026 | 1,742.00 | 1,796.00 | 1,705.00 | 1,763.65 | 1,763.65 | -0.52% | 2,369 |
| Aug 19, 2026 | 1,849.00 | 1,849.00 | 1,750.30 | 1,772.95 | 1,772.95 | -1.96% | 1,602 |
| Aug 18, 2026 | 1,771.00 | 1,847.50 | 1,771.00 | 1,808.40 | 1,808.40 | 1.59% | 911 |
| Aug 17, 2026 | 1,850.00 | 1,850.00 | 1,715.30 | 1,780.10 | 1,780.10 | -0.37% | 3,326 |
| Aug 14, 2026 | 1,815.00 | 1,820.00 | 1,730.00 | 1,786.80 | 1,786.80 | 2.86% | 3,884 |
| Aug 13, 2026 | 1,685.00 | 1,739.85 | 1,620.30 | 1,737.05 | 1,737.05 | 4.83% | 12,590 |
| Aug 12, 2026 | 1,547.85 | 1,657.00 | 1,547.85 | 1,657.00 | 1,657.00 | 5.00% | 7,550 |
| Aug 11, 2026 | 1,503.30 | 1,585.00 | 1,457.00 | 1,578.10 | 1,578.10 | 3.83% | 4,142 |
| Aug 10, 2026 | 1,515.30 | 1,550.00 | 1,480.05 | 1,519.85 | 1,519.85 | -1.79% | 2,760 |
| Aug 7, 2026 | 1,564.00 | 1,577.00 | 1,525.05 | 1,547.55 | 1,547.55 | -0.31% | 1,757 |
| Aug 6, 2026 | 1,534.90 | 1,597.95 | 1,514.00 | 1,562.40 | 1,552.40 | 2.55% | 1,551 |