Skip to main content
logo
Venmax Drugs and Pharmaceuticals Limited (BOM:531015)
India flag India · Delayed Price · Currency is INR
16.08
-0.50 (-3.02%)
At close: Aug 21, 2026

BOM:531015 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202616.9017.1914.1016.0816.08-3.02%16,971
Aug 20, 202617.0517.6016.2716.5816.58-4.71%1,423
Aug 19, 202617.9017.9016.2017.4017.404.00%2,322
Aug 18, 202617.9917.9916.5416.7316.731.64%4,459
Aug 17, 202616.9317.7016.2316.4616.46-2.78%3,326
Aug 14, 202617.5017.7016.7516.9316.93-3.26%315
Aug 13, 202617.1017.7017.1017.5017.503.43%246
Aug 12, 202618.3418.3416.5616.9216.92-5.90%3,130
Aug 11, 202617.2018.4016.8117.9817.984.53%6,258
Aug 10, 202618.5019.1016.6117.2017.20-4.44%32,713
Aug 7, 202618.3519.0017.1218.0018.003.69%22,584
Aug 6, 202618.9018.9017.0017.3617.360.12%7,872
Aug 5, 202617.5017.8016.5017.3417.342.97%6,721
Aug 4, 202617.0017.0016.1216.8416.84-0.94%8,392
Aug 3, 202618.0018.0016.0317.0017.001.92%1,678
Jul 31, 202620.4020.4016.3216.6816.68-14.02%25,055
Jul 30, 202620.0020.0016.7019.4019.408.44%5,683
Jul 29, 202619.0019.2017.0117.8917.891.88%1,860
Jul 28, 202616.5019.3015.8517.5617.568.93%14,825
Jul 27, 202616.5016.9915.5616.1216.121.13%2,005
Jul 24, 202616.3117.0015.5715.9415.94-5.68%8,381
Jul 23, 202616.9017.9015.7516.9016.90-0.94%3,024
Jul 22, 202617.4918.6916.3217.0617.062.46%1,733
Jul 21, 202617.4717.4716.1116.6516.65-0.54%1,062
Jul 20, 202617.7517.7516.0116.7416.741.45%1,997
Jul 17, 202616.3717.7015.7116.5016.50-1.20%4,139
Jul 16, 202616.9916.9915.5616.7016.702.33%8,458
Jul 15, 202617.1018.4016.1516.3216.32-6.85%13,955
Jul 14, 202619.5120.4017.1317.5217.52-10.15%52,506
Jul 13, 202619.3620.9019.3619.5019.500.93%6,211
Jul 10, 202619.3519.7918.2119.3219.32-0.21%1,636
Jul 9, 202618.0019.9518.0019.3619.369.44%3,861
Jul 8, 202619.0019.0016.0017.6917.69-5.25%2,428
Jul 7, 202620.3520.3518.0818.6718.67-2.56%126
Jul 6, 202619.5019.5017.5719.1619.161.16%1,352
Jul 3, 202620.4920.4917.6118.9418.943.78%306
Jul 2, 202618.8519.3517.2618.2518.25-0.82%1,765
Jul 1, 202617.5318.5017.0518.4018.404.96%3,570
Jun 30, 202617.8518.7416.5217.5317.53-2.39%1,985
Jun 29, 202618.0019.0016.3117.9617.96-1.64%9,162
Jun 25, 202619.8719.8717.6518.2618.26-8.10%13,639
Jun 24, 202619.2520.4419.0019.8719.872.74%2,460
Jun 23, 202619.8519.8519.2119.3419.340.57%3,970
Jun 22, 202621.9021.9017.3219.2319.23-4.71%16,032
Jun 19, 202620.0720.9819.7120.1820.181.56%4,056
Jun 18, 202621.8921.8919.6119.8719.87-1.14%4,703
Jun 17, 202622.0022.3019.4020.1020.10-4.69%13,445
Jun 16, 202622.5022.5020.2021.0921.09-2.23%1,128
Jun 15, 202620.0021.9420.0021.5721.577.85%2,204
Jun 12, 202620.9020.9020.0020.0020.000.25%1,306