Venus Remedies Limited (BOM:526953)
India · Delayed Price · Currency is INR 1,780.10
-6.70 (-0.37%)
At close: Aug 17, 2026
Venus Remedies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1,811.00 | 1,854.00 | 1,795.25 | 1,799.45 | 1,787.93 | -4.78% | 2,310 |
| Jul 15, 2026 | 1,921.05 | 1,990.00 | 1,826.80 | 1,889.70 | 1,877.61 | -1.21% | 4,043 |
| Jul 14, 2026 | 1,821.85 | 1,912.90 | 1,821.85 | 1,912.90 | 1,900.66 | 5.00% | 9,101 |
| Jul 13, 2026 | 1,686.10 | 1,821.85 | 1,686.10 | 1,821.85 | 1,810.19 | 5.00% | 14,398 |
| Jul 10, 2026 | 1,720.00 | 1,778.20 | 1,705.00 | 1,735.10 | 1,723.99 | 1.82% | 1,911 |
| Jul 9, 2026 | 1,719.95 | 1,740.00 | 1,645.10 | 1,704.10 | 1,693.19 | 0.01% | 2,112 |
| Jul 8, 2026 | 1,739.95 | 1,781.00 | 1,664.00 | 1,703.85 | 1,692.94 | -1.81% | 1,836 |
| Jul 7, 2026 | 1,658.00 | 1,746.90 | 1,617.00 | 1,735.30 | 1,724.19 | 4.24% | 4,249 |
| Jul 6, 2026 | 1,703.25 | 1,729.00 | 1,627.20 | 1,664.65 | 1,654.00 | -2.81% | 6,355 |
| Jul 3, 2026 | 1,753.00 | 1,794.00 | 1,700.10 | 1,712.80 | 1,701.84 | -2.99% | 2,587 |
| Jul 2, 2026 | 1,710.10 | 1,826.00 | 1,710.10 | 1,765.55 | 1,754.25 | -0.52% | 4,566 |
| Jul 1, 2026 | 1,774.80 | 1,830.00 | 1,774.80 | 1,774.80 | 1,763.44 | -5.00% | 5,270 |
| Jun 30, 2026 | 1,878.00 | 1,918.85 | 1,868.20 | 1,868.20 | 1,856.24 | -5.00% | 3,372 |
| Jun 29, 2026 | 1,997.00 | 2,043.15 | 1,911.00 | 1,966.50 | 1,953.91 | 1.06% | 3,834 |
| Jun 25, 2026 | 1,862.70 | 1,946.10 | 1,800.05 | 1,945.90 | 1,933.45 | 4.99% | 4,789 |
| Jun 24, 2026 | 1,853.00 | 1,853.80 | 1,788.20 | 1,853.45 | 1,841.59 | 4.98% | 3,983 |
| Jun 23, 2026 | 1,696.00 | 1,780.00 | 1,636.00 | 1,765.55 | 1,754.25 | 4.10% | 5,260 |
| Jun 22, 2026 | 1,711.00 | 1,749.95 | 1,671.50 | 1,696.00 | 1,685.14 | -3.60% | 4,820 |
| Jun 19, 2026 | 1,749.90 | 1,799.95 | 1,700.00 | 1,759.40 | 1,748.14 | -0.13% | 4,686 |
| Jun 18, 2026 | 1,739.80 | 1,840.00 | 1,685.00 | 1,761.65 | 1,750.37 | -0.27% | 6,258 |
| Jun 17, 2026 | 1,895.00 | 1,895.00 | 1,766.40 | 1,766.40 | 1,755.09 | -5.00% | 11,085 |
| Jun 16, 2026 | 1,889.70 | 1,940.00 | 1,810.60 | 1,859.35 | 1,847.45 | -1.50% | 6,841 |
| Jun 15, 2026 | 1,870.00 | 1,890.50 | 1,725.10 | 1,887.65 | 1,875.57 | 4.80% | 22,453 |
| Jun 12, 2026 | 1,773.85 | 1,802.25 | 1,701.60 | 1,801.25 | 1,789.72 | 4.94% | 22,982 |
| Jun 11, 2026 | 1,640.00 | 1,716.45 | 1,640.00 | 1,716.45 | 1,705.46 | 5.00% | 51,618 |
| Jun 10, 2026 | 1,578.00 | 1,682.35 | 1,577.65 | 1,634.75 | 1,624.29 | 2.03% | 37,611 |
| Jun 9, 2026 | 1,709.95 | 1,729.95 | 1,602.25 | 1,602.25 | 1,591.99 | -5.00% | 57,329 |
| Jun 8, 2026 | 1,629.90 | 1,718.95 | 1,561.05 | 1,686.55 | 1,675.76 | 3.02% | 85,298 |
| Jun 5, 2026 | 1,609.65 | 1,637.10 | 1,559.15 | 1,637.10 | 1,626.62 | 5.00% | 63,944 |