Venus Remedies Limited (BOM:526953)
India · Delayed Price · Currency is INR 1,670.10
+43.55 (2.68%)
At close: Sep 25, 2026
Venus Remedies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 1,568.00 | 1,580.00 | 1,491.00 | 1,523.55 | 1,513.80 | -1.21% | 2,154 |
| Aug 4, 2026 | 1,590.00 | 1,599.00 | 1,522.40 | 1,542.15 | 1,532.28 | -3.29% | 2,908 |
| Aug 3, 2026 | 1,593.00 | 1,611.00 | 1,531.10 | 1,594.60 | 1,584.39 | 1.79% | 1,885 |
| Jul 31, 2026 | 1,544.95 | 1,599.85 | 1,500.00 | 1,566.60 | 1,556.57 | 1.32% | 2,582 |
| Jul 30, 2026 | 1,610.05 | 1,620.00 | 1,535.00 | 1,546.20 | 1,536.30 | -3.88% | 3,448 |
| Jul 29, 2026 | 1,515.00 | 1,610.80 | 1,487.00 | 1,608.65 | 1,598.35 | 4.86% | 4,227 |
| Jul 28, 2026 | 1,532.05 | 1,591.95 | 1,491.00 | 1,534.10 | 1,524.28 | -2.25% | 4,256 |
| Jul 27, 2026 | 1,650.60 | 1,699.50 | 1,568.10 | 1,569.35 | 1,559.31 | -4.92% | 7,687 |
| Jul 24, 2026 | 1,612.20 | 1,681.50 | 1,592.30 | 1,650.60 | 1,640.04 | -1.52% | 2,302 |
| Jul 23, 2026 | 1,661.00 | 1,733.00 | 1,649.95 | 1,676.05 | 1,665.32 | -1.29% | 3,194 |
| Jul 22, 2026 | 1,777.95 | 1,777.95 | 1,698.00 | 1,698.00 | 1,687.13 | -5.00% | 1,974 |
| Jul 21, 2026 | 1,640.00 | 1,809.00 | 1,637.80 | 1,787.35 | 1,775.91 | 3.67% | 10,463 |
| Jul 20, 2026 | 1,765.00 | 1,790.00 | 1,716.15 | 1,724.00 | 1,712.97 | -4.56% | 2,232 |
| Jul 17, 2026 | 1,750.10 | 1,828.55 | 1,711.05 | 1,806.45 | 1,794.89 | 0.39% | 1,664 |