Skip to main content
logo
Venmax Drugs and Pharmaceuticals Limited (BOM:531015)
India flag India · Delayed Price · Currency is INR
14.99
+0.69 (4.83%)
At close: Oct 22, 2026

BOM:531015 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202614.3016.2514.3014.9914.994.83%816
Oct 21, 202613.5014.4013.5014.3014.30-0.90%6
Oct 19, 202614.2114.4913.5114.4314.43-0.48%296
Oct 16, 202614.5014.5014.5014.5014.50-1.23%121
Oct 15, 202614.6914.6914.6814.6814.68-0.07%304
Oct 14, 202615.0216.0014.3614.6914.69-2.20%3,929
Oct 13, 202614.4916.2913.4315.0215.027.29%6,590
Oct 12, 202614.4514.4513.3314.0014.00-2.78%7,818
Oct 9, 202614.7014.7013.5114.4014.400.21%2,360
Oct 8, 202613.5014.5013.5014.3714.37-3.49%2,939
Oct 7, 202614.9014.9014.7914.8914.892.76%4,638
Oct 6, 202614.9914.9914.0114.4914.490.35%336
Oct 5, 202615.4515.4513.6214.4414.44-0.41%8,883
Oct 1, 202614.9915.0014.1114.5014.50-2.09%1,380
Sep 30, 202615.5015.5013.2514.8114.81-1.13%61,779
Sep 29, 202615.0015.0014.0614.9814.98-1.25%1,169
Sep 28, 202614.9915.5013.5015.1715.171.07%21,953
Sep 25, 202615.9016.8014.6615.0115.01-5.60%60,017
Sep 24, 202616.0016.0014.6015.9015.90-0.44%8,546
Sep 23, 202614.9516.7012.9015.9715.9714.15%45,330
Sep 22, 202615.0015.9013.7513.9913.99-6.61%4,291
Sep 21, 202615.2516.3713.7014.9814.981.15%9,470
Sep 18, 202614.6514.9013.7014.8114.818.90%26,101
Sep 17, 202615.4916.4012.7113.6013.60-5.23%10,479
Sep 16, 202614.1516.2014.1514.3514.35-4.27%385
Sep 15, 202615.2016.4914.4014.9914.99-1.38%3,976
Sep 11, 202614.9815.8014.6115.2015.204.04%651
Sep 10, 202615.8915.8914.0214.6114.612.60%2,181
Sep 9, 202614.9915.4014.0414.2414.24-1.04%8,449
Sep 8, 202615.5815.9513.6514.3914.39-7.76%8,183
Sep 7, 202616.4916.4914.5015.6015.605.76%14,119
Sep 4, 202614.9915.3013.6014.7514.754.46%12,037
Sep 3, 202613.5215.0013.5214.1214.121.36%3,186
Sep 2, 202614.3015.4313.5213.9313.93-9.78%15,582
Sep 1, 202615.6815.6814.2115.4415.44-1.72%751
Aug 31, 202615.9015.9014.4515.7115.71-1.69%2,787
Aug 28, 202615.0016.5015.0015.9815.980.88%2,011
Aug 27, 202614.5715.8914.1115.8415.848.72%1,700
Aug 26, 202614.8515.4914.2014.5714.57-1.95%1,669
Aug 25, 202615.9515.9514.5014.8614.86-1.72%3,499
Aug 24, 202616.0816.5114.5815.1215.12-5.97%8,550
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