Skip to main content
logo
Venmax Drugs and Pharmaceuticals Limited (BOM:531015)
India flag India · Delayed Price · Currency is INR
26.05
+1.39 (5.64%)
At close: Apr 17, 2026

BOM:531015 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202625.9928.2523.7326.0526.055.64%1,789
Apr 16, 202626.9826.9824.0024.6624.664.54%128
Apr 15, 202629.8729.8722.0323.5923.59-7.49%558
Apr 13, 202625.0026.4224.8025.5025.50-4.46%252
Apr 10, 202627.0027.0023.0026.6926.691.71%740
Apr 9, 202626.2426.2426.2426.2426.24-15
Apr 8, 202626.3026.3022.5026.2426.249.42%313
Apr 7, 202626.6826.6823.9823.9823.98-9.98%2,124
Apr 6, 202626.9026.9022.1226.6426.648.73%1,047
Apr 2, 202624.1026.0023.4024.5024.50-5.77%465
Apr 1, 202626.0026.0026.0026.0026.000.89%1
Mar 30, 202625.3825.9023.3125.7725.77-0.50%397
Mar 27, 202624.8026.0023.8325.9025.90-2.15%370
Mar 25, 202626.9926.9923.3526.4726.472.04%119
Mar 24, 202624.4926.9922.5025.9425.943.80%297
Mar 23, 202625.9925.9922.3724.9924.990.56%19
Mar 20, 202626.5026.5023.4024.8524.85-4.39%35
Mar 19, 202621.9626.7021.9625.9925.996.52%914
Mar 18, 202621.1024.6021.1024.4024.408.54%1,309
Mar 17, 202624.0025.8022.1022.4822.48-8.21%3,723
Mar 16, 202627.5527.5522.8324.4924.49-3.43%223
Mar 13, 202626.9326.9322.9525.3625.36-0.47%2,240
Mar 12, 202626.4526.4525.4825.4825.484.04%40
Mar 11, 202625.4425.4422.0224.4924.494.43%181
Mar 10, 202625.4225.4222.3023.4523.45-1.68%182
Mar 9, 202622.9025.1020.8023.8523.853.20%1,492
Mar 6, 202625.2127.4522.6123.1123.11-7.56%1,936
Mar 5, 202626.8426.8421.9625.0025.002.46%434
Mar 4, 202624.1326.6121.7824.4024.400.83%1,957
Mar 2, 202627.4027.4022.8624.2024.20-4.69%770
Feb 27, 202628.0028.0023.7025.3925.39-3.57%379
Feb 26, 202627.9027.9023.0026.3326.333.30%1,479
Feb 25, 202624.3025.4923.2225.4925.49-1.20%7,292
Feb 24, 202627.3927.3922.7725.8025.801.98%10,161
Feb 23, 202624.1027.9523.3925.3025.30-2.62%3,707
Feb 20, 202624.5026.1123.8025.9825.98-1.74%227
Feb 19, 202625.6028.9024.2726.4426.44-1.93%293
Feb 18, 202625.6027.8924.6026.9626.96-1.10%5,924
Feb 17, 202629.5029.5024.5027.2627.260.55%1,213
Feb 16, 202626.6529.5924.2927.1127.110.52%2,646
Feb 13, 202626.9826.9825.1526.9726.97-3.47%169
Feb 12, 202628.5328.5325.9027.9427.94-0.11%118
Feb 11, 202627.5930.0024.8527.9727.971.38%435
Feb 10, 202630.1730.1724.7227.5927.590.51%1,889
Feb 9, 202628.9028.9025.5027.4527.45-2.66%9,737
Feb 6, 202626.0029.6724.3628.2028.204.48%5,136
Feb 5, 202628.0028.0022.9526.9926.995.97%139
Feb 4, 202625.8325.8325.2525.4725.473.33%722
Feb 3, 202623.5624.7322.3924.6524.654.63%1,839
Feb 2, 202623.5624.0023.5623.5623.56-5.00%374