Skip to main content
logo
Venmax Drugs and Pharmaceuticals Limited (BOM:531015)
India flag India · Delayed Price · Currency is INR
19.36
+1.67 (9.44%)
At close: Jul 9, 2026

BOM:531015 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 202620.0021.4019.9519.9519.952.05%890
Jun 10, 202620.0020.5019.5519.5519.55-4.49%1,371
Jun 9, 202622.0022.0019.3520.4720.47-2.24%5,163
Jun 8, 202620.1121.0820.1120.9420.94-0.24%2,844
Jun 5, 202621.9321.9820.2120.9920.99-2.37%2,960
Jun 4, 202622.4922.8720.7221.5021.50-4.40%7,536
Jun 3, 202622.9022.9020.5522.4922.496.19%522
Jun 2, 202624.9924.9919.2621.1821.18-7.67%5,361
Jun 1, 202624.0024.0022.0022.9422.94-4.42%454
May 29, 202624.6126.8824.0024.0024.00-3.46%456
May 27, 202626.9926.9923.0024.8624.867.25%3,023
May 26, 202623.8924.9623.0023.1823.18-2.97%1,414
May 25, 202624.0024.0022.6023.8923.89-0.46%1,946
May 22, 202624.9924.9923.9624.0024.000.17%295
May 21, 202623.2124.9022.2723.9623.963.23%348
May 20, 202624.9924.9922.6123.2123.21-0.64%1,759
May 19, 202624.0025.4023.0223.3623.361.26%444
May 18, 202623.0026.0023.0023.0723.07-8.81%6,452
May 15, 202626.9026.9023.0625.3025.300.16%2,074
May 14, 202625.8525.8523.5225.2625.260.32%2,531
May 13, 202625.8525.8522.8525.1825.184.05%5,677
May 12, 202625.4825.4822.6024.2024.205.13%1,940
May 11, 202625.8525.8523.0123.0223.02-4.08%3,173
May 8, 202623.9424.9922.5624.0024.00-0.25%271
May 7, 202624.5024.5023.0024.0624.06-2.59%1,012
May 6, 202625.8925.8923.5124.7024.704.40%1,944
May 5, 202623.0024.3223.0023.6623.66-2.71%420
May 4, 202624.5524.5524.0024.3224.32-0.78%746
Apr 30, 202625.0126.7022.0124.5124.51-3.96%3,802
Apr 29, 202626.9026.9022.9025.5225.522.37%1,454