Venus Pipes and Tubes Limited (BOM:543528)
India · Delayed Price · Currency is INR 1,256.55
-18.20 (-1.43%)
At close: Dec 3, 2025
Venus Pipes and Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,256.30 | 1,258.00 | 1,246.60 | 1,251.15 | 1,251.15 | 0.09% | 494 |
| Dec 4, 2025 | 1,251.40 | 1,257.75 | 1,246.75 | 1,250.05 | 1,250.05 | -0.52% | 228 |
| Dec 3, 2025 | 1,280.40 | 1,280.40 | 1,252.00 | 1,256.55 | 1,256.55 | -1.43% | 626 |
| Dec 2, 2025 | 1,278.20 | 1,279.10 | 1,270.65 | 1,274.75 | 1,274.75 | -0.27% | 460 |
| Dec 1, 2025 | 1,275.00 | 1,289.35 | 1,272.15 | 1,278.25 | 1,278.25 | 0.22% | 708 |
| Nov 28, 2025 | 1,275.00 | 1,283.45 | 1,270.00 | 1,275.40 | 1,275.40 | -0.53% | 1,073 |
| Nov 27, 2025 | 1,204.60 | 1,291.00 | 1,204.60 | 1,282.15 | 1,282.15 | -0.17% | 904 |
| Nov 26, 2025 | 1,283.00 | 1,303.70 | 1,275.00 | 1,284.30 | 1,284.30 | 0.29% | 2,039 |
| Nov 25, 2025 | 1,257.05 | 1,304.75 | 1,257.05 | 1,280.65 | 1,280.65 | 0.31% | 839 |
| Nov 24, 2025 | 1,280.05 | 1,280.05 | 1,261.95 | 1,276.65 | 1,276.65 | -0.27% | 940 |
| Nov 21, 2025 | 1,276.45 | 1,294.50 | 1,270.05 | 1,280.10 | 1,280.10 | -0.57% | 688 |
| Nov 20, 2025 | 1,267.35 | 1,301.85 | 1,258.15 | 1,287.50 | 1,287.50 | 1.59% | 102,850 |
| Nov 19, 2025 | 1,264.40 | 1,281.95 | 1,254.05 | 1,267.35 | 1,267.35 | 0.86% | 1,195 |
| Nov 18, 2025 | 1,276.70 | 1,276.70 | 1,253.75 | 1,256.60 | 1,256.60 | -1.67% | 905 |
| Nov 17, 2025 | 1,286.20 | 1,294.35 | 1,276.35 | 1,278.00 | 1,277.50 | -0.66% | 1,636 |
| Nov 14, 2025 | 1,273.90 | 1,294.15 | 1,271.45 | 1,286.55 | 1,286.05 | 0.50% | 867 |
| Nov 13, 2025 | 1,272.20 | 1,293.45 | 1,272.20 | 1,280.20 | 1,279.70 | -0.63% | 1,482 |
| Nov 12, 2025 | 1,303.05 | 1,303.05 | 1,281.40 | 1,288.30 | 1,287.80 | -0.64% | 3,453 |
| Nov 11, 2025 | 1,293.35 | 1,307.60 | 1,249.50 | 1,296.55 | 1,296.04 | 1.39% | 2,655 |
| Nov 10, 2025 | 1,289.45 | 1,316.90 | 1,265.00 | 1,278.75 | 1,278.25 | 0.20% | 2,246 |
| Nov 7, 2025 | 1,251.05 | 1,289.50 | 1,242.20 | 1,276.15 | 1,275.65 | 1.31% | 1,120 |
| Nov 6, 2025 | 1,251.05 | 1,266.00 | 1,250.40 | 1,259.60 | 1,259.11 | -0.70% | 1,061 |
| Nov 4, 2025 | 1,272.50 | 1,275.60 | 1,265.00 | 1,268.50 | 1,268.00 | -0.02% | 1,013 |
| Nov 3, 2025 | 1,277.65 | 1,278.30 | 1,268.25 | 1,268.80 | 1,268.30 | -0.50% | 334 |
| Oct 31, 2025 | 1,284.95 | 1,293.85 | 1,261.50 | 1,275.15 | 1,274.65 | -1.34% | 1,179 |
| Oct 30, 2025 | 1,280.70 | 1,296.00 | 1,280.70 | 1,292.45 | 1,291.94 | -0.24% | 535 |
| Oct 29, 2025 | 1,287.50 | 1,295.95 | 1,281.05 | 1,295.55 | 1,295.04 | 0.89% | 1,847 |
| Oct 28, 2025 | 1,303.70 | 1,305.95 | 1,275.00 | 1,284.15 | 1,283.65 | -1.23% | 1,517 |
| Oct 27, 2025 | 1,318.00 | 1,318.00 | 1,295.75 | 1,300.15 | 1,299.64 | -1.16% | 1,659 |
| Oct 24, 2025 | 1,315.00 | 1,318.00 | 1,300.00 | 1,315.35 | 1,314.84 | 0.52% | 1,465 |
| Oct 23, 2025 | 1,338.10 | 1,338.10 | 1,305.15 | 1,308.50 | 1,307.99 | 0.27% | 1,339 |
| Oct 21, 2025 | 1,323.95 | 1,323.95 | 1,299.30 | 1,305.00 | 1,304.49 | -0.26% | 799 |
| Oct 20, 2025 | 1,290.00 | 1,311.35 | 1,281.15 | 1,308.35 | 1,307.84 | 1.55% | 672 |
| Oct 17, 2025 | 1,311.90 | 1,311.90 | 1,284.40 | 1,288.40 | 1,287.90 | -1.79% | 1,416 |
| Oct 16, 2025 | 1,301.60 | 1,324.40 | 1,301.60 | 1,311.90 | 1,311.39 | 1.48% | 949 |
| Oct 15, 2025 | 1,296.85 | 1,318.80 | 1,291.30 | 1,292.80 | 1,292.29 | -0.02% | 1,757 |
| Oct 14, 2025 | 1,310.00 | 1,326.90 | 1,290.85 | 1,293.10 | 1,292.59 | -1.50% | 1,423 |
| Oct 13, 2025 | 1,322.45 | 1,338.45 | 1,309.40 | 1,312.80 | 1,312.29 | -1.41% | 1,515 |
| Oct 10, 2025 | 1,300.05 | 1,338.40 | 1,300.05 | 1,331.55 | 1,331.03 | 1.35% | 3,561 |
| Oct 9, 2025 | 1,315.10 | 1,334.95 | 1,302.05 | 1,313.75 | 1,313.24 | -0.02% | 1,779 |
| Oct 8, 2025 | 1,291.45 | 1,349.00 | 1,291.45 | 1,313.95 | 1,313.44 | 1.75% | 23,374 |
| Oct 7, 2025 | 1,300.05 | 1,306.90 | 1,288.70 | 1,291.40 | 1,290.89 | -0.80% | 1,700 |
| Oct 6, 2025 | 1,310.00 | 1,330.00 | 1,299.55 | 1,301.80 | 1,301.29 | -0.75% | 4,255 |
| Oct 3, 2025 | 1,300.50 | 1,324.30 | 1,292.00 | 1,311.65 | 1,311.14 | 0.52% | 4,119 |
| Oct 1, 2025 | 1,300.40 | 1,310.00 | 1,280.40 | 1,304.80 | 1,304.29 | 0.07% | 6,542 |
| Sep 30, 2025 | 1,278.70 | 1,314.55 | 1,276.05 | 1,303.85 | 1,303.34 | 1.17% | 3,911 |
| Sep 29, 2025 | 1,339.05 | 1,343.00 | 1,247.00 | 1,288.80 | 1,288.30 | -4.07% | 13,608 |
| Sep 26, 2025 | 1,369.05 | 1,389.15 | 1,331.05 | 1,343.45 | 1,342.92 | -3.63% | 8,270 |
| Sep 25, 2025 | 1,383.05 | 1,432.10 | 1,382.00 | 1,394.05 | 1,393.50 | 0.79% | 7,982 |
| Sep 24, 2025 | 1,415.95 | 1,416.85 | 1,375.00 | 1,383.10 | 1,382.56 | -2.20% | 4,440 |