Venmax Drugs and Pharmaceuticals Limited (BOM:531015)
India · Delayed Price · Currency is INR 25.54
-0.26 (-1.01%)
At close: Jan 22, 2026
BOM:531015 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 28.00 | 28.00 | 27.13 | 27.69 | 27.69 | -1.11% | 1,052 |
| Dec 22, 2025 | 30.00 | 30.00 | 27.97 | 28.00 | 28.00 | -2.47% | 250 |
| Dec 19, 2025 | 26.60 | 28.99 | 26.60 | 28.71 | 28.71 | 2.57% | 629 |
| Dec 18, 2025 | 27.89 | 29.28 | 27.89 | 27.99 | 27.99 | 0.36% | 715 |
| Dec 17, 2025 | 27.02 | 27.89 | 27.02 | 27.89 | 27.89 | -1.93% | 201 |
| Dec 16, 2025 | 29.19 | 29.19 | 28.43 | 28.44 | 28.44 | 2.05% | 33 |
| Dec 15, 2025 | 29.19 | 29.19 | 26.41 | 27.87 | 27.87 | 0.25% | 1,409 |
| Dec 12, 2025 | 25.41 | 27.98 | 25.41 | 27.80 | 27.80 | 3.96% | 503 |
| Dec 11, 2025 | 24.23 | 26.75 | 24.23 | 26.74 | 26.74 | 4.86% | 2,177 |
| Dec 10, 2025 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | 1.84% | 158 |
| Dec 9, 2025 | 27.65 | 27.65 | 25.03 | 25.04 | 25.04 | -4.94% | 2,243 |
| Dec 8, 2025 | 28.98 | 28.98 | 26.22 | 26.34 | 26.34 | -4.57% | 14,319 |
| Dec 5, 2025 | 30.45 | 30.45 | 27.55 | 27.60 | 27.60 | -4.83% | 3,989 |
| Dec 4, 2025 | 29.24 | 29.24 | 29.00 | 29.00 | 29.00 | -0.85% | 302 |
| Dec 3, 2025 | 30.00 | 31.49 | 28.60 | 29.25 | 29.25 | -2.82% | 1,550 |
| Dec 2, 2025 | 30.40 | 31.29 | 28.31 | 30.10 | 30.10 | 1.01% | 66 |
| Dec 1, 2025 | 30.49 | 30.49 | 27.59 | 29.80 | 29.80 | 2.62% | 5 |
| Nov 28, 2025 | 29.30 | 29.89 | 29.00 | 29.04 | 29.04 | -2.88% | 116 |
| Nov 27, 2025 | 30.90 | 30.90 | 29.90 | 29.90 | 29.90 | 0.84% | 13 |
| Nov 26, 2025 | 30.44 | 30.44 | 29.65 | 29.65 | 29.65 | 2.24% | 1,029 |
| Nov 25, 2025 | 29.00 | 29.00 | 27.55 | 29.00 | 29.00 | - | 361 |
| Nov 24, 2025 | 28.61 | 30.00 | 28.61 | 29.00 | 29.00 | -1.19% | 66 |
| Nov 21, 2025 | 29.90 | 29.90 | 29.35 | 29.35 | 29.35 | - | 7 |
| Nov 19, 2025 | 29.80 | 29.80 | 28.31 | 29.35 | 29.35 | -1.51% | 409 |
| Nov 18, 2025 | 29.99 | 31.45 | 28.50 | 29.80 | 29.80 | -0.63% | 1,251 |
| Nov 17, 2025 | 28.99 | 30.24 | 28.59 | 29.99 | 29.99 | 3.45% | 55 |
| Nov 14, 2025 | 28.99 | 29.15 | 27.95 | 28.99 | 28.99 | - | 510 |
| Nov 13, 2025 | 29.41 | 29.41 | 28.99 | 28.99 | 28.99 | -2.82% | 596 |
| Nov 12, 2025 | 30.43 | 30.43 | 27.56 | 29.83 | 29.83 | 2.90% | 2,876 |