Skip to main content
logo
Venus Pipes and Tubes Limited (BOM:543528)
India flag India · Delayed Price · Currency is INR
1,417.50
+4.10 (0.29%)
At close: Jun 3, 2026

BOM:543528 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20261,424.001,441.701,387.401,417.501,417.500.29%1,962
Jun 2, 20261,380.001,429.451,365.001,413.401,413.402.83%4,706
Jun 1, 20261,388.051,426.451,364.601,374.451,374.45-1.69%4,899
May 29, 20261,464.001,464.001,375.201,398.051,398.05-3.51%7,910
May 27, 20261,488.001,514.051,436.101,448.901,448.901.28%15,698
May 26, 20261,435.051,476.951,357.001,430.601,430.600.64%13,228
May 25, 20261,428.851,450.001,405.051,421.451,421.451.62%4,145
May 22, 20261,356.151,428.601,356.151,398.751,398.753.14%5,126
May 21, 20261,356.601,400.001,344.701,356.151,356.151.55%2,944
May 20, 20261,351.001,359.951,320.001,335.501,335.50-1.19%1,075
May 19, 20261,300.001,376.951,299.051,351.551,351.554.28%1,762
May 18, 20261,281.651,306.901,212.501,296.101,296.10-0.79%3,593
May 15, 20261,305.701,320.051,284.901,306.401,306.40-831
May 14, 20261,314.051,354.801,293.251,306.451,306.45-0.57%2,627
May 13, 20261,259.401,319.701,259.401,314.001,314.002.07%2,876
May 12, 20261,346.401,366.701,273.701,287.301,287.30-3.03%3,668
May 11, 20261,390.001,396.001,321.351,327.551,327.55-5.38%7,821
May 8, 20261,479.101,479.101,391.001,403.101,403.10-1.15%2,494
May 7, 20261,420.701,440.801,387.501,419.451,419.451.76%2,405
May 6, 20261,387.201,413.501,315.401,394.951,394.951.82%4,071
May 5, 20261,396.701,396.701,366.501,370.051,370.05-0.81%1,663
May 4, 20261,382.001,400.001,373.001,381.301,381.300.25%2,655
Apr 30, 20261,411.001,411.001,367.001,377.801,377.80-1.15%2,952
Apr 29, 20261,421.851,427.001,385.901,393.801,393.80-1.34%3,580
Apr 28, 20261,432.001,452.401,407.501,412.751,412.75-1.23%3,471
Apr 27, 20261,355.251,440.851,355.251,430.401,430.406.57%8,162
Apr 24, 20261,382.001,486.251,330.001,342.251,342.25-2.88%4,679
Apr 23, 20261,327.901,391.501,327.901,382.001,382.001.82%4,991
Apr 22, 20261,325.051,381.101,325.051,357.351,357.351.55%3,724
Apr 21, 20261,308.001,344.901,304.901,336.651,336.652.23%3,781
Apr 20, 20261,306.001,320.001,264.301,307.551,307.551.31%6,709
Apr 17, 20261,306.001,364.751,285.251,290.701,290.70-1.15%4,008
Apr 16, 20261,314.951,333.351,279.301,305.651,305.651.68%5,708
Apr 15, 20261,248.001,290.001,247.951,284.101,284.104.19%7,586
Apr 13, 20261,219.951,239.001,176.001,232.501,232.500.02%6,255
Apr 10, 20261,239.901,255.001,190.301,232.251,232.253.05%8,467
Apr 9, 20261,141.051,207.001,141.051,195.751,195.756.27%14,803
Apr 8, 20261,099.001,140.001,074.901,125.151,125.156.99%9,889
Apr 7, 20261,000.001,062.00996.251,051.651,051.653.16%2,117
Apr 6, 2026984.851,021.95969.801,019.401,019.403.78%3,533
Apr 2, 2026955.001,002.70940.85982.30982.30-0.72%4,245
Apr 1, 2026917.15997.30915.00989.40989.4010.83%3,528
Mar 30, 2026900.10935.10888.45892.70892.70-4.77%9,661
Mar 27, 2026940.05972.35926.25937.40937.40-5.01%4,901
Mar 25, 2026968.70995.20946.40986.85986.854.04%3,482
Mar 24, 2026953.45972.90922.90948.55948.553.43%5,372
Mar 23, 2026949.95949.95894.75917.10917.10-3.31%7,153
Mar 20, 2026959.70989.55943.65948.50948.50-1.26%2,170
Mar 19, 2026975.00984.20955.90960.65960.65-4.40%4,175
Mar 18, 2026925.801,014.20925.801,004.851,004.858.66%4,266