Venmax Drugs and Pharmaceuticals Limited (BOM:531015)
India · Delayed Price · Currency is INR 23.11
-1.89 (-7.56%)
At close: Mar 6, 2026
BOM:531015 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.21 | 27.45 | 22.61 | 23.11 | 23.11 | -7.56% | 1,936 |
| Mar 5, 2026 | 26.84 | 26.84 | 21.96 | 25.00 | 25.00 | 2.46% | 434 |
| Mar 4, 2026 | 24.13 | 26.61 | 21.78 | 24.40 | 24.40 | 0.83% | 1,957 |
| Mar 2, 2026 | 27.40 | 27.40 | 22.86 | 24.20 | 24.20 | -4.69% | 770 |
| Feb 27, 2026 | 28.00 | 28.00 | 23.70 | 25.39 | 25.39 | -3.57% | 379 |
| Feb 26, 2026 | 27.90 | 27.90 | 23.00 | 26.33 | 26.33 | 3.30% | 1,479 |
| Feb 25, 2026 | 24.30 | 25.49 | 23.22 | 25.49 | 25.49 | -1.20% | 7,292 |
| Feb 24, 2026 | 27.39 | 27.39 | 22.77 | 25.80 | 25.80 | 1.98% | 10,161 |
| Feb 23, 2026 | 24.10 | 27.95 | 23.39 | 25.30 | 25.30 | -2.62% | 3,707 |
| Feb 20, 2026 | 24.50 | 26.11 | 23.80 | 25.98 | 25.98 | -1.74% | 227 |
| Feb 19, 2026 | 25.60 | 28.90 | 24.27 | 26.44 | 26.44 | -1.93% | 293 |
| Feb 18, 2026 | 25.60 | 27.89 | 24.60 | 26.96 | 26.96 | -1.10% | 5,924 |
| Feb 17, 2026 | 29.50 | 29.50 | 24.50 | 27.26 | 27.26 | 0.55% | 1,213 |
| Feb 16, 2026 | 26.65 | 29.59 | 24.29 | 27.11 | 27.11 | 0.52% | 2,646 |
| Feb 13, 2026 | 26.98 | 26.98 | 25.15 | 26.97 | 26.97 | -3.47% | 169 |
| Feb 12, 2026 | 28.53 | 28.53 | 25.90 | 27.94 | 27.94 | -0.11% | 118 |
| Feb 11, 2026 | 27.59 | 30.00 | 24.85 | 27.97 | 27.97 | 1.38% | 435 |
| Feb 10, 2026 | 30.17 | 30.17 | 24.72 | 27.59 | 27.59 | 0.51% | 1,889 |
| Feb 9, 2026 | 28.90 | 28.90 | 25.50 | 27.45 | 27.45 | -2.66% | 9,737 |
| Feb 6, 2026 | 26.00 | 29.67 | 24.36 | 28.20 | 28.20 | 4.48% | 5,136 |
| Feb 5, 2026 | 28.00 | 28.00 | 22.95 | 26.99 | 26.99 | 5.97% | 139 |
| Feb 4, 2026 | 25.83 | 25.83 | 25.25 | 25.47 | 25.47 | 3.33% | 722 |
| Feb 3, 2026 | 23.56 | 24.73 | 22.39 | 24.65 | 24.65 | 4.63% | 1,839 |
| Feb 2, 2026 | 23.56 | 24.00 | 23.56 | 23.56 | 23.56 | -5.00% | 374 |
| Feb 1, 2026 | 24.73 | 25.96 | 23.50 | 24.80 | 24.80 | 0.28% | 1,405 |
| Jan 30, 2026 | 25.78 | 25.78 | 23.35 | 24.73 | 24.73 | 0.69% | 1,847 |
| Jan 29, 2026 | 24.54 | 26.02 | 23.56 | 24.56 | 24.56 | -0.93% | 3,203 |
| Jan 28, 2026 | 25.08 | 25.08 | 22.71 | 24.79 | 24.79 | 3.72% | 3,476 |
| Jan 27, 2026 | 24.65 | 25.15 | 23.90 | 23.90 | 23.90 | -4.97% | 5,930 |
| Jan 23, 2026 | 24.27 | 25.54 | 24.27 | 25.15 | 25.15 | -1.53% | 824 |
| Jan 22, 2026 | 25.28 | 25.54 | 24.51 | 25.54 | 25.54 | -1.01% | 375 |
| Jan 21, 2026 | 24.80 | 27.40 | 24.80 | 25.80 | 25.80 | -1.15% | 3,708 |
| Jan 20, 2026 | 23.97 | 26.48 | 23.97 | 26.10 | 26.10 | 3.45% | 5,257 |
| Jan 19, 2026 | 27.84 | 27.84 | 25.23 | 25.23 | 25.23 | -4.97% | 1,849 |
| Jan 16, 2026 | 24.65 | 27.20 | 24.64 | 26.55 | 26.55 | 2.39% | 832 |
| Jan 14, 2026 | 25.95 | 25.95 | 25.93 | 25.93 | 25.93 | -4.98% | 32 |
| Jan 13, 2026 | 27.70 | 27.70 | 25.18 | 27.29 | 27.29 | 2.98% | 236 |
| Jan 12, 2026 | 27.24 | 27.24 | 25.12 | 26.50 | 26.50 | 0.23% | 333 |
| Jan 9, 2026 | 26.90 | 26.90 | 24.37 | 26.44 | 26.44 | 3.08% | 699 |
| Jan 8, 2026 | 28.00 | 28.00 | 25.65 | 25.65 | 25.65 | -4.96% | 46 |
| Jan 7, 2026 | 28.07 | 28.07 | 25.42 | 26.99 | 26.99 | 0.90% | 2,072 |
| Jan 6, 2026 | 24.43 | 26.97 | 24.43 | 26.75 | 26.75 | 4.05% | 3,790 |
| Jan 5, 2026 | 25.74 | 25.74 | 25.00 | 25.71 | 25.71 | -0.12% | 1,102 |
| Jan 2, 2026 | 24.60 | 25.83 | 23.37 | 25.74 | 25.74 | 4.63% | 1,694 |
| Jan 1, 2026 | 24.70 | 26.19 | 23.71 | 24.60 | 24.60 | -1.40% | 713 |
| Dec 31, 2025 | 25.87 | 25.87 | 23.42 | 24.95 | 24.95 | 1.22% | 5,290 |
| Dec 30, 2025 | 27.20 | 27.20 | 24.65 | 24.65 | 24.65 | -4.97% | 1,340 |
| Dec 29, 2025 | 28.65 | 28.65 | 25.94 | 25.94 | 25.94 | -4.98% | 279 |
| Dec 26, 2025 | 28.03 | 29.07 | 27.30 | 27.30 | 27.30 | -1.59% | 471 |
| Dec 24, 2025 | 27.69 | 29.06 | 26.31 | 27.74 | 27.74 | 0.18% | 2,369 |