Venus Remedies Limited (BOM:526953)
India · Delayed Price · Currency is INR 1,039.10
-27.70 (-2.60%)
At close: Apr 16, 2026
Venus Remedies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 704.90 | 724.00 | 678.00 | 703.80 | 703.80 | 0.39% | 1,459 |
| Mar 5, 2026 | 684.95 | 702.15 | 673.00 | 701.10 | 701.10 | 4.84% | 1,211 |
| Mar 4, 2026 | 630.00 | 682.90 | 630.00 | 668.75 | 668.75 | 2.79% | 731 |
| Mar 2, 2026 | 645.25 | 670.00 | 642.00 | 650.60 | 650.60 | -3.21% | 1,588 |
| Feb 27, 2026 | 680.00 | 680.00 | 665.00 | 672.15 | 672.15 | -1.81% | 1,519 |
| Feb 26, 2026 | 679.50 | 702.60 | 672.00 | 684.55 | 684.55 | 0.56% | 1,994 |
| Feb 25, 2026 | 711.00 | 714.00 | 672.20 | 680.75 | 680.75 | -3.76% | 13,163 |
| Feb 24, 2026 | 745.95 | 745.95 | 706.15 | 707.35 | 707.35 | -4.84% | 2,231 |
| Feb 23, 2026 | 770.00 | 770.00 | 737.65 | 743.30 | 743.30 | -1.94% | 1,087 |
| Feb 20, 2026 | 765.00 | 788.00 | 756.60 | 758.00 | 758.00 | -1.60% | 472 |
| Feb 19, 2026 | 810.00 | 810.00 | 765.00 | 770.30 | 770.30 | -2.49% | 768 |
| Feb 18, 2026 | 759.00 | 789.95 | 759.00 | 789.95 | 789.95 | 5.00% | 4,679 |
| Feb 17, 2026 | 751.00 | 754.95 | 725.55 | 752.35 | 752.35 | 2.03% | 392 |
| Feb 16, 2026 | 740.00 | 759.00 | 720.55 | 737.40 | 737.40 | -0.22% | 1,028 |
| Feb 13, 2026 | 762.45 | 762.45 | 736.25 | 739.00 | 739.00 | -3.08% | 331 |
| Feb 12, 2026 | 747.00 | 769.90 | 741.45 | 762.45 | 762.45 | 2.34% | 830 |
| Feb 11, 2026 | 769.95 | 780.00 | 741.00 | 745.05 | 745.05 | -0.50% | 3,327 |
| Feb 10, 2026 | 720.00 | 748.80 | 720.00 | 748.80 | 748.80 | 5.00% | 1,230 |
| Feb 9, 2026 | 728.10 | 741.00 | 705.30 | 713.15 | 713.15 | -3.48% | 2,271 |
| Feb 6, 2026 | 750.00 | 750.00 | 723.50 | 738.90 | 738.90 | -2.97% | 2,042 |
| Feb 5, 2026 | 751.00 | 775.00 | 751.00 | 761.50 | 761.50 | -0.57% | 260 |
| Feb 4, 2026 | 800.00 | 800.00 | 753.30 | 765.85 | 765.85 | -1.38% | 1,145 |
| Feb 3, 2026 | 823.50 | 825.00 | 765.00 | 776.55 | 776.55 | -2.07% | 12,899 |
| Feb 2, 2026 | 872.80 | 872.80 | 789.90 | 793.00 | 793.00 | -4.62% | 3,205 |
| Feb 1, 2026 | 792.05 | 833.00 | 782.05 | 831.45 | 831.45 | 1.63% | 1,603 |