Venmax Drugs and Pharmaceuticals Limited (BOM:531015)
India · Delayed Price · Currency is INR 22.94
-1.06 (-4.42%)
At close: Jun 1, 2026
BOM:531015 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 24.00 | 24.00 | 22.00 | 22.94 | 22.94 | -4.42% | 454 |
| May 29, 2026 | 24.61 | 26.88 | 24.00 | 24.00 | 24.00 | -3.46% | 456 |
| May 27, 2026 | 26.99 | 26.99 | 23.00 | 24.86 | 24.86 | 7.25% | 3,023 |
| May 26, 2026 | 23.89 | 24.96 | 23.00 | 23.18 | 23.18 | -2.97% | 1,414 |
| May 25, 2026 | 24.00 | 24.00 | 22.60 | 23.89 | 23.89 | -0.46% | 1,946 |
| May 22, 2026 | 24.99 | 24.99 | 23.96 | 24.00 | 24.00 | 0.17% | 295 |
| May 21, 2026 | 23.21 | 24.90 | 22.27 | 23.96 | 23.96 | 3.23% | 348 |
| May 20, 2026 | 24.99 | 24.99 | 22.61 | 23.21 | 23.21 | -0.64% | 1,759 |
| May 19, 2026 | 24.00 | 25.40 | 23.02 | 23.36 | 23.36 | 1.26% | 444 |
| May 18, 2026 | 23.00 | 26.00 | 23.00 | 23.07 | 23.07 | -8.81% | 6,452 |
| May 15, 2026 | 26.90 | 26.90 | 23.06 | 25.30 | 25.30 | 0.16% | 2,074 |
| May 14, 2026 | 25.85 | 25.85 | 23.52 | 25.26 | 25.26 | 0.32% | 2,531 |
| May 13, 2026 | 25.85 | 25.85 | 22.85 | 25.18 | 25.18 | 4.05% | 5,677 |
| May 12, 2026 | 25.48 | 25.48 | 22.60 | 24.20 | 24.20 | 5.13% | 1,940 |
| May 11, 2026 | 25.85 | 25.85 | 23.01 | 23.02 | 23.02 | -4.08% | 3,173 |
| May 8, 2026 | 23.94 | 24.99 | 22.56 | 24.00 | 24.00 | -0.25% | 271 |
| May 7, 2026 | 24.50 | 24.50 | 23.00 | 24.06 | 24.06 | -2.59% | 1,012 |
| May 6, 2026 | 25.89 | 25.89 | 23.51 | 24.70 | 24.70 | 4.40% | 1,944 |
| May 5, 2026 | 23.00 | 24.32 | 23.00 | 23.66 | 23.66 | -2.71% | 420 |
| May 4, 2026 | 24.55 | 24.55 | 24.00 | 24.32 | 24.32 | -0.78% | 746 |
| Apr 30, 2026 | 25.01 | 26.70 | 22.01 | 24.51 | 24.51 | -3.96% | 3,802 |
| Apr 29, 2026 | 26.90 | 26.90 | 22.90 | 25.52 | 25.52 | 2.37% | 1,454 |
| Apr 28, 2026 | 24.10 | 25.55 | 22.50 | 24.93 | 24.93 | -2.92% | 2,850 |
| Apr 27, 2026 | 24.60 | 25.80 | 23.36 | 25.68 | 25.68 | -2.06% | 1,563 |
| Apr 24, 2026 | 24.90 | 26.85 | 23.28 | 26.22 | 26.22 | -1.35% | 1,151 |
| Apr 23, 2026 | 27.90 | 27.90 | 24.01 | 26.58 | 26.58 | 0.11% | 1,974 |
| Apr 22, 2026 | 24.20 | 26.90 | 24.20 | 26.55 | 26.55 | -0.86% | 1,837 |
| Apr 21, 2026 | 23.05 | 27.75 | 23.05 | 26.78 | 26.78 | 8.03% | 1,542 |
| Apr 20, 2026 | 30.00 | 30.00 | 24.11 | 24.79 | 24.79 | -4.84% | 4,046 |
| Apr 17, 2026 | 25.99 | 28.25 | 23.73 | 26.05 | 26.05 | 5.64% | 1,789 |
| Apr 16, 2026 | 26.98 | 26.98 | 24.00 | 24.66 | 24.66 | 4.54% | 128 |
| Apr 15, 2026 | 29.87 | 29.87 | 22.03 | 23.59 | 23.59 | -7.49% | 558 |
| Apr 13, 2026 | 25.00 | 26.42 | 24.80 | 25.50 | 25.50 | -4.46% | 252 |
| Apr 10, 2026 | 27.00 | 27.00 | 23.00 | 26.69 | 26.69 | 1.71% | 740 |
| Apr 9, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - | 15 |
| Apr 8, 2026 | 26.30 | 26.30 | 22.50 | 26.24 | 26.24 | 9.42% | 313 |
| Apr 7, 2026 | 26.68 | 26.68 | 23.98 | 23.98 | 23.98 | -9.98% | 2,124 |
| Apr 6, 2026 | 26.90 | 26.90 | 22.12 | 26.64 | 26.64 | 8.73% | 1,047 |
| Apr 2, 2026 | 24.10 | 26.00 | 23.40 | 24.50 | 24.50 | -5.77% | 465 |
| Apr 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.89% | 1 |
| Mar 30, 2026 | 25.38 | 25.90 | 23.31 | 25.77 | 25.77 | -0.50% | 397 |
| Mar 27, 2026 | 24.80 | 26.00 | 23.83 | 25.90 | 25.90 | -2.15% | 370 |
| Mar 25, 2026 | 26.99 | 26.99 | 23.35 | 26.47 | 26.47 | 2.04% | 119 |
| Mar 24, 2026 | 24.49 | 26.99 | 22.50 | 25.94 | 25.94 | 3.80% | 297 |
| Mar 23, 2026 | 25.99 | 25.99 | 22.37 | 24.99 | 24.99 | 0.56% | 19 |
| Mar 20, 2026 | 26.50 | 26.50 | 23.40 | 24.85 | 24.85 | -4.39% | 35 |
| Mar 19, 2026 | 21.96 | 26.70 | 21.96 | 25.99 | 25.99 | 6.52% | 914 |
| Mar 18, 2026 | 21.10 | 24.60 | 21.10 | 24.40 | 24.40 | 8.54% | 1,309 |
| Mar 17, 2026 | 24.00 | 25.80 | 22.10 | 22.48 | 22.48 | -8.21% | 3,723 |
| Mar 16, 2026 | 27.55 | 27.55 | 22.83 | 24.49 | 24.49 | -3.43% | 223 |