Venus Pipes and Tubes Limited (BOM:543528)
India · Delayed Price · Currency is INR 1,156.15
-35.75 (-3.00%)
At close: Feb 13, 2026
Venus Pipes and Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,146.40 | 1,172.60 | 1,146.40 | 1,156.15 | 1,156.15 | -3.00% | 551 |
| Feb 12, 2026 | 1,208.35 | 1,208.35 | 1,183.60 | 1,191.90 | 1,191.90 | -1.36% | 1,363 |
| Feb 11, 2026 | 1,238.40 | 1,238.40 | 1,196.20 | 1,208.35 | 1,208.35 | -2.42% | 2,534 |
| Feb 10, 2026 | 1,188.05 | 1,250.00 | 1,187.65 | 1,238.35 | 1,238.35 | 4.33% | 3,584 |
| Feb 9, 2026 | 1,200.25 | 1,205.50 | 1,172.70 | 1,186.90 | 1,186.90 | -1.09% | 3,236 |
| Feb 6, 2026 | 1,152.05 | 1,201.45 | 1,112.00 | 1,200.00 | 1,200.00 | 2.45% | 5,491 |
| Feb 5, 2026 | 1,164.95 | 1,199.90 | 1,105.95 | 1,171.35 | 1,171.35 | 0.97% | 10,649 |
| Feb 4, 2026 | 1,094.60 | 1,169.00 | 1,080.50 | 1,160.15 | 1,160.15 | 6.00% | 2,358 |
| Feb 3, 2026 | 1,202.95 | 1,202.95 | 1,065.75 | 1,094.50 | 1,094.50 | 8.36% | 4,674 |
| Feb 2, 2026 | 1,016.85 | 1,018.10 | 994.90 | 1,010.10 | 1,010.10 | -0.64% | 1,284 |
| Feb 1, 2026 | 1,021.95 | 1,032.25 | 1,006.55 | 1,016.65 | 1,016.65 | -0.52% | 2,188 |
| Jan 30, 2026 | 1,012.00 | 1,032.65 | 1,010.00 | 1,021.95 | 1,021.95 | 0.35% | 1,698 |
| Jan 29, 2026 | 1,029.65 | 1,047.35 | 1,004.85 | 1,018.40 | 1,018.40 | -0.90% | 1,980 |
| Jan 28, 2026 | 997.70 | 1,044.75 | 997.00 | 1,027.70 | 1,027.70 | 2.98% | 4,581 |
| Jan 27, 2026 | 1,026.65 | 1,037.85 | 990.75 | 998.00 | 998.00 | -2.63% | 2,410 |
| Jan 23, 2026 | 1,063.00 | 1,068.30 | 1,021.55 | 1,024.95 | 1,024.95 | -3.57% | 2,469 |
| Jan 22, 2026 | 1,011.75 | 1,068.75 | 1,011.75 | 1,062.95 | 1,062.95 | 5.29% | 1,293 |
| Jan 21, 2026 | 1,019.75 | 1,021.70 | 998.30 | 1,009.50 | 1,009.50 | -1.01% | 4,917 |
| Jan 20, 2026 | 1,081.40 | 1,082.65 | 1,013.80 | 1,019.75 | 1,019.75 | -6.47% | 3,525 |
| Jan 19, 2026 | 1,112.00 | 1,112.35 | 1,088.00 | 1,090.30 | 1,090.30 | -2.74% | 3,330 |
| Jan 16, 2026 | 1,107.90 | 1,135.30 | 1,107.90 | 1,121.05 | 1,121.05 | -0.70% | 675 |
| Jan 14, 2026 | 1,124.65 | 1,134.85 | 1,116.85 | 1,128.90 | 1,128.90 | 0.37% | 942 |
| Jan 13, 2026 | 1,109.90 | 1,133.00 | 1,109.90 | 1,124.70 | 1,124.70 | 1.71% | 800 |
| Jan 12, 2026 | 1,135.70 | 1,135.70 | 1,097.75 | 1,105.80 | 1,105.80 | -3.73% | 2,068 |
| Jan 9, 2026 | 1,161.20 | 1,180.85 | 1,137.20 | 1,148.70 | 1,148.70 | -2.72% | 2,504 |
| Jan 8, 2026 | 1,171.25 | 1,200.35 | 1,163.85 | 1,180.80 | 1,180.80 | 0.82% | 1,229 |
| Jan 7, 2026 | 1,153.30 | 1,176.00 | 1,153.30 | 1,171.25 | 1,171.25 | 1.56% | 1,764 |
| Jan 6, 2026 | 1,176.00 | 1,176.00 | 1,144.35 | 1,153.25 | 1,153.25 | -2.11% | 1,034 |
| Jan 5, 2026 | 1,210.65 | 1,212.50 | 1,171.10 | 1,178.15 | 1,178.15 | -2.50% | 1,808 |
| Jan 2, 2026 | 1,168.30 | 1,212.60 | 1,167.45 | 1,208.35 | 1,208.35 | 3.92% | 2,609 |
| Jan 1, 2026 | 1,157.00 | 1,171.65 | 1,147.40 | 1,162.75 | 1,162.75 | -0.23% | 481 |
| Dec 31, 2025 | 1,163.95 | 1,175.70 | 1,143.15 | 1,165.40 | 1,165.40 | 1.83% | 1,548 |
| Dec 30, 2025 | 1,140.20 | 1,155.00 | 1,122.00 | 1,144.50 | 1,144.50 | 0.38% | 1,095 |
| Dec 29, 2025 | 1,156.15 | 1,160.25 | 1,121.30 | 1,140.20 | 1,140.20 | -1.38% | 1,676 |
| Dec 26, 2025 | 1,190.00 | 1,192.65 | 1,151.00 | 1,156.10 | 1,156.10 | -2.90% | 2,551 |
| Dec 24, 2025 | 1,198.50 | 1,201.20 | 1,189.05 | 1,190.60 | 1,190.60 | -0.66% | 467 |
| Dec 23, 2025 | 1,193.65 | 1,200.80 | 1,186.45 | 1,198.50 | 1,198.50 | 0.41% | 1,019 |
| Dec 22, 2025 | 1,205.00 | 1,209.25 | 1,191.40 | 1,193.60 | 1,193.60 | -0.18% | 1,672 |
| Dec 19, 2025 | 1,214.15 | 1,214.15 | 1,186.60 | 1,195.70 | 1,195.70 | 0.44% | 1,112 |
| Dec 18, 2025 | 1,202.00 | 1,202.00 | 1,181.95 | 1,190.45 | 1,190.45 | -1.10% | 1,335 |
| Dec 17, 2025 | 1,226.10 | 1,230.05 | 1,201.00 | 1,203.70 | 1,203.70 | -2.34% | 1,173 |
| Dec 16, 2025 | 1,241.05 | 1,244.05 | 1,225.00 | 1,232.50 | 1,232.50 | -2.12% | 1,015 |
| Dec 15, 2025 | 1,239.00 | 1,262.50 | 1,236.80 | 1,259.20 | 1,259.20 | 1.48% | 1,348 |
| Dec 12, 2025 | 1,245.25 | 1,271.55 | 1,229.35 | 1,240.85 | 1,240.85 | -0.68% | 493 |
| Dec 11, 2025 | 1,247.80 | 1,253.85 | 1,201.40 | 1,249.35 | 1,249.35 | 1.45% | 6,302 |
| Dec 10, 2025 | 1,241.30 | 1,255.15 | 1,225.25 | 1,231.45 | 1,231.45 | -0.57% | 513 |
| Dec 9, 2025 | 1,209.70 | 1,245.25 | 1,194.65 | 1,238.45 | 1,238.45 | 2.38% | 2,624 |
| Dec 8, 2025 | 1,241.05 | 1,246.15 | 1,206.55 | 1,209.65 | 1,209.65 | -3.32% | 1,675 |
| 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 |