Venus Remedies Limited (BOM:526953)
India · Delayed Price · Currency is INR 1,082.95
+51.55 (5.00%)
At close: May 22, 2026
Venus Remedies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,041.00 | 1,082.95 | 1,041.00 | 1,082.95 | 1,082.95 | 5.00% | 14,237 |
| May 21, 2026 | 1,052.00 | 1,052.00 | 1,005.90 | 1,031.40 | 1,031.40 | -1.20% | 2,974 |
| May 20, 2026 | 1,045.00 | 1,047.05 | 980.90 | 1,043.90 | 1,043.90 | 3.71% | 7,147 |
| May 19, 2026 | 997.95 | 1,006.60 | 986.00 | 1,006.60 | 1,006.60 | 5.00% | 5,106 |
| May 18, 2026 | 911.05 | 958.70 | 877.75 | 958.70 | 958.70 | 5.00% | 4,985 |
| May 15, 2026 | 901.05 | 935.45 | 901.05 | 913.05 | 913.05 | -2.84% | 2,066 |
| May 14, 2026 | 923.00 | 969.40 | 922.00 | 939.70 | 939.70 | 1.78% | 1,382 |
| May 13, 2026 | 918.70 | 952.70 | 915.00 | 923.25 | 923.25 | -0.65% | 2,163 |
| May 12, 2026 | 965.00 | 986.05 | 928.00 | 929.25 | 929.25 | -4.76% | 3,316 |
| May 11, 2026 | 1,016.10 | 1,024.50 | 969.00 | 975.65 | 975.65 | -3.07% | 2,867 |
| May 8, 2026 | 989.90 | 1,018.35 | 977.15 | 1,006.60 | 1,006.60 | 3.78% | 17,347 |
| May 7, 2026 | 923.65 | 970.70 | 923.65 | 969.90 | 969.90 | 4.91% | 1,246 |
| May 6, 2026 | 947.55 | 947.55 | 903.00 | 924.50 | 924.50 | -2.43% | 2,616 |
| May 5, 2026 | 989.95 | 989.95 | 933.15 | 947.55 | 947.55 | -3.19% | 1,284 |
| May 4, 2026 | 1,004.15 | 1,004.15 | 966.00 | 978.75 | 978.75 | 1.06% | 5,379 |
| Apr 30, 2026 | 930.00 | 977.70 | 927.00 | 968.50 | 968.50 | 3.83% | 4,183 |
| Apr 29, 2026 | 912.65 | 948.00 | 911.45 | 932.75 | 932.75 | 2.44% | 3,088 |
| Apr 28, 2026 | 948.80 | 962.90 | 903.40 | 910.50 | 910.50 | -2.94% | 4,951 |
| Apr 27, 2026 | 929.95 | 986.85 | 901.30 | 938.05 | 938.05 | -1.12% | 19,422 |
| Apr 24, 2026 | 985.00 | 985.00 | 948.70 | 948.70 | 948.70 | -5.00% | 8,797 |
| Apr 23, 2026 | 1,050.00 | 1,050.00 | 998.60 | 998.60 | 998.60 | -5.00% | 4,624 |
| Apr 22, 2026 | 1,030.00 | 1,056.95 | 989.80 | 1,051.15 | 1,051.15 | 2.78% | 3,812 |
| Apr 21, 2026 | 1,028.40 | 1,049.45 | 1,010.85 | 1,022.75 | 1,022.75 | 0.30% | 3,322 |
| Apr 20, 2026 | 1,044.85 | 1,075.15 | 1,015.00 | 1,019.70 | 1,019.70 | -2.17% | 6,769 |
| Apr 17, 2026 | 1,074.95 | 1,074.95 | 1,032.75 | 1,042.35 | 1,042.35 | 0.31% | 1,496 |
| Apr 16, 2026 | 1,119.00 | 1,119.00 | 1,028.00 | 1,039.10 | 1,039.10 | -2.60% | 6,527 |
| Apr 15, 2026 | 1,050.15 | 1,091.90 | 1,047.45 | 1,066.80 | 1,066.80 | 2.58% | 2,695 |
| Apr 13, 2026 | 988.95 | 1,043.85 | 980.05 | 1,039.95 | 1,039.95 | 4.61% | 3,665 |
| Apr 10, 2026 | 1,008.25 | 1,024.50 | 963.30 | 994.15 | 994.15 | 1.89% | 11,151 |
| Apr 9, 2026 | 1,009.00 | 1,017.95 | 960.55 | 975.75 | 975.75 | 0.64% | 16,240 |
| Apr 8, 2026 | 906.20 | 969.50 | 906.20 | 969.50 | 969.50 | 5.00% | 5,670 |
| Apr 7, 2026 | 922.40 | 938.75 | 906.30 | 923.35 | 923.35 | -0.01% | 1,992 |
| Apr 6, 2026 | 880.10 | 935.00 | 880.10 | 923.40 | 923.40 | 2.90% | 3,003 |
| Apr 2, 2026 | 860.00 | 908.35 | 844.00 | 897.40 | 897.40 | 3.73% | 16,603 |
| Apr 1, 2026 | 830.10 | 866.85 | 830.10 | 865.10 | 865.10 | 4.78% | 7,572 |
| Mar 30, 2026 | 845.90 | 857.05 | 825.60 | 825.60 | 825.60 | -5.00% | 2,029 |
| Mar 27, 2026 | 863.05 | 900.00 | 846.80 | 869.05 | 869.05 | -1.43% | 1,592 |
| Mar 25, 2026 | 899.95 | 908.10 | 874.00 | 881.65 | 881.65 | 1.94% | 3,574 |
| Mar 24, 2026 | 825.85 | 864.90 | 823.75 | 864.90 | 864.90 | 5.00% | 3,266 |
| Mar 23, 2026 | 869.80 | 870.50 | 823.70 | 823.75 | 823.75 | -4.99% | 2,975 |
| Mar 20, 2026 | 855.00 | 900.00 | 855.00 | 867.05 | 867.05 | 1.11% | 3,630 |
| Mar 19, 2026 | 870.10 | 915.00 | 851.05 | 857.55 | 857.55 | -4.27% | 4,300 |
| Mar 18, 2026 | 934.50 | 936.80 | 870.00 | 895.80 | 895.80 | -2.15% | 4,850 |
| Mar 17, 2026 | 950.00 | 950.00 | 907.65 | 915.50 | 915.50 | 0.29% | 4,385 |
| Mar 16, 2026 | 934.95 | 938.75 | 879.25 | 912.85 | 912.85 | 2.10% | 2,958 |
| Mar 13, 2026 | 939.85 | 946.10 | 881.15 | 894.05 | 894.05 | -3.61% | 7,387 |
| Mar 12, 2026 | 862.05 | 939.45 | 862.05 | 927.50 | 927.50 | 7.46% | 15,193 |
| Mar 11, 2026 | 785.00 | 863.10 | 785.00 | 863.10 | 863.10 | 10.00% | 10,596 |
| Mar 10, 2026 | 769.90 | 799.80 | 764.05 | 784.65 | 784.65 | 3.89% | 2,840 |
| Mar 9, 2026 | 714.00 | 764.90 | 679.80 | 755.25 | 755.25 | 7.31% | 4,443 |