Skip to main content
logo
Venmax Drugs and Pharmaceuticals Limited (BOM:531015)
India flag India · Delayed Price · Currency is INR
13.99
-0.99 (-6.61%)
At close: Sep 22, 2026

BOM:531015 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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