Venus Remedies Limited (BOM:526953)
India · Delayed Price · Currency is INR 1,569.35
-81.25 (-4.92%)
At close: Jul 27, 2026
Venus Remedies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,650.60 | 1,699.50 | 1,568.10 | 1,569.35 | 1,569.35 | -4.92% | 7,687 |
| Jul 24, 2026 | 1,612.20 | 1,681.50 | 1,592.30 | 1,650.60 | 1,650.60 | -1.52% | 2,302 |
| Jul 23, 2026 | 1,661.00 | 1,733.00 | 1,649.95 | 1,676.05 | 1,676.05 | -1.29% | 3,194 |
| Jul 22, 2026 | 1,777.95 | 1,777.95 | 1,698.00 | 1,698.00 | 1,698.00 | -5.00% | 1,974 |
| Jul 21, 2026 | 1,640.00 | 1,809.00 | 1,637.80 | 1,787.35 | 1,787.35 | 3.67% | 10,463 |
| Jul 20, 2026 | 1,765.00 | 1,790.00 | 1,716.15 | 1,724.00 | 1,724.00 | -4.56% | 2,232 |
| Jul 17, 2026 | 1,750.10 | 1,828.55 | 1,711.05 | 1,806.45 | 1,806.45 | 0.39% | 1,664 |
| Jul 16, 2026 | 1,811.00 | 1,854.00 | 1,795.25 | 1,799.45 | 1,799.45 | -4.78% | 2,310 |
| Jul 15, 2026 | 1,921.05 | 1,990.00 | 1,826.80 | 1,889.70 | 1,889.70 | -1.21% | 4,043 |
| Jul 14, 2026 | 1,821.85 | 1,912.90 | 1,821.85 | 1,912.90 | 1,912.90 | 5.00% | 9,101 |
| Jul 13, 2026 | 1,686.10 | 1,821.85 | 1,686.10 | 1,821.85 | 1,821.85 | 5.00% | 14,398 |
| Jul 10, 2026 | 1,720.00 | 1,778.20 | 1,705.00 | 1,735.10 | 1,735.10 | 1.82% | 1,911 |
| Jul 9, 2026 | 1,719.95 | 1,740.00 | 1,645.10 | 1,704.10 | 1,704.10 | 0.01% | 2,112 |
| Jul 8, 2026 | 1,739.95 | 1,781.00 | 1,664.00 | 1,703.85 | 1,703.85 | -1.81% | 1,836 |
| Jul 7, 2026 | 1,658.00 | 1,746.90 | 1,617.00 | 1,735.30 | 1,735.30 | 4.24% | 4,249 |
| Jul 6, 2026 | 1,703.25 | 1,729.00 | 1,627.20 | 1,664.65 | 1,664.65 | -2.81% | 6,355 |
| Jul 3, 2026 | 1,753.00 | 1,794.00 | 1,700.10 | 1,712.80 | 1,712.80 | -2.99% | 2,587 |
| Jul 2, 2026 | 1,710.10 | 1,826.00 | 1,710.10 | 1,765.55 | 1,765.55 | -0.52% | 4,566 |
| Jul 1, 2026 | 1,774.80 | 1,830.00 | 1,774.80 | 1,774.80 | 1,774.80 | -5.00% | 5,270 |
| Jun 30, 2026 | 1,878.00 | 1,918.85 | 1,868.20 | 1,868.20 | 1,868.20 | -5.00% | 3,372 |
| Jun 29, 2026 | 1,997.00 | 2,043.15 | 1,911.00 | 1,966.50 | 1,966.50 | 1.06% | 3,834 |
| Jun 25, 2026 | 1,862.70 | 1,946.10 | 1,800.05 | 1,945.90 | 1,945.90 | 4.99% | 4,789 |
| Jun 24, 2026 | 1,853.00 | 1,853.80 | 1,788.20 | 1,853.45 | 1,853.45 | 4.98% | 3,983 |
| Jun 23, 2026 | 1,696.00 | 1,780.00 | 1,636.00 | 1,765.55 | 1,765.55 | 4.10% | 5,260 |
| Jun 22, 2026 | 1,711.00 | 1,749.95 | 1,671.50 | 1,696.00 | 1,696.00 | -3.60% | 4,820 |
| Jun 19, 2026 | 1,749.90 | 1,799.95 | 1,700.00 | 1,759.40 | 1,759.40 | -0.13% | 4,686 |
| Jun 18, 2026 | 1,739.80 | 1,840.00 | 1,685.00 | 1,761.65 | 1,761.65 | -0.27% | 6,258 |
| Jun 17, 2026 | 1,895.00 | 1,895.00 | 1,766.40 | 1,766.40 | 1,766.40 | -5.00% | 11,085 |
| Jun 16, 2026 | 1,889.70 | 1,940.00 | 1,810.60 | 1,859.35 | 1,859.35 | -1.50% | 6,841 |
| Jun 15, 2026 | 1,870.00 | 1,890.50 | 1,725.10 | 1,887.65 | 1,887.65 | 4.80% | 22,453 |
| Jun 12, 2026 | 1,773.85 | 1,802.25 | 1,701.60 | 1,801.25 | 1,801.25 | 4.94% | 22,982 |
| Jun 11, 2026 | 1,640.00 | 1,716.45 | 1,640.00 | 1,716.45 | 1,716.45 | 5.00% | 51,618 |
| Jun 10, 2026 | 1,578.00 | 1,682.35 | 1,577.65 | 1,634.75 | 1,634.75 | 2.03% | 37,611 |
| Jun 9, 2026 | 1,709.95 | 1,729.95 | 1,602.25 | 1,602.25 | 1,602.25 | -5.00% | 57,329 |
| Jun 8, 2026 | 1,629.90 | 1,718.95 | 1,561.05 | 1,686.55 | 1,686.55 | 3.02% | 85,298 |
| Jun 5, 2026 | 1,609.65 | 1,637.10 | 1,559.15 | 1,637.10 | 1,637.10 | 5.00% | 63,944 |
| Jun 4, 2026 | 1,559.15 | 1,559.15 | 1,519.90 | 1,559.15 | 1,559.15 | 5.00% | 84,283 |
| Jun 3, 2026 | 1,484.95 | 1,484.95 | 1,484.95 | 1,484.95 | 1,484.95 | 5.00% | 25,859 |
| Jun 2, 2026 | 1,400.05 | 1,414.25 | 1,358.60 | 1,414.25 | 1,414.25 | 5.00% | 45,632 |
| Jun 1, 2026 | 1,346.95 | 1,346.95 | 1,346.95 | 1,346.95 | 1,346.95 | 5.00% | 9,750 |
| May 29, 2026 | 1,282.85 | 1,282.85 | 1,282.85 | 1,282.85 | 1,282.85 | 5.00% | 7,995 |
| May 27, 2026 | 1,221.80 | 1,221.80 | 1,221.80 | 1,221.80 | 1,221.80 | 5.00% | 4,777 |
| May 26, 2026 | 1,137.20 | 1,193.90 | 1,101.90 | 1,163.65 | 1,163.65 | 2.34% | 29,228 |
| May 25, 2026 | 1,104.00 | 1,137.05 | 1,104.00 | 1,137.05 | 1,137.05 | 5.00% | 12,908 |
| 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 |