Venus Pipes and Tubes Limited (BOM:543528)
India · Delayed Price · Currency is INR 1,336.65
+29.10 (2.23%)
At close: Apr 21, 2026
BOM:543528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,308.00 | 1,344.90 | 1,304.90 | 1,336.65 | 1,336.65 | 2.23% | 3,781 |
| Apr 20, 2026 | 1,306.00 | 1,320.00 | 1,264.30 | 1,307.55 | 1,307.55 | 1.31% | 6,709 |
| Apr 17, 2026 | 1,306.00 | 1,364.75 | 1,285.25 | 1,290.70 | 1,290.70 | -1.15% | 4,008 |
| Apr 16, 2026 | 1,314.95 | 1,333.35 | 1,279.30 | 1,305.65 | 1,305.65 | 1.68% | 5,708 |
| Apr 15, 2026 | 1,248.00 | 1,290.00 | 1,247.95 | 1,284.10 | 1,284.10 | 4.19% | 7,586 |
| Apr 13, 2026 | 1,219.95 | 1,239.00 | 1,176.00 | 1,232.50 | 1,232.50 | 0.02% | 6,255 |
| Apr 10, 2026 | 1,239.90 | 1,255.00 | 1,190.30 | 1,232.25 | 1,232.25 | 3.05% | 8,467 |
| Apr 9, 2026 | 1,141.05 | 1,207.00 | 1,141.05 | 1,195.75 | 1,195.75 | 6.27% | 14,803 |
| Apr 8, 2026 | 1,099.00 | 1,140.00 | 1,074.90 | 1,125.15 | 1,125.15 | 6.99% | 9,889 |
| Apr 7, 2026 | 1,000.00 | 1,062.00 | 996.25 | 1,051.65 | 1,051.65 | 3.16% | 2,117 |
| Apr 6, 2026 | 984.85 | 1,021.95 | 969.80 | 1,019.40 | 1,019.40 | 3.78% | 3,533 |
| Apr 2, 2026 | 955.00 | 1,002.70 | 940.85 | 982.30 | 982.30 | -0.72% | 4,245 |
| Apr 1, 2026 | 917.15 | 997.30 | 915.00 | 989.40 | 989.40 | 10.83% | 3,528 |
| Mar 30, 2026 | 900.10 | 935.10 | 888.45 | 892.70 | 892.70 | -4.77% | 9,661 |
| Mar 27, 2026 | 940.05 | 972.35 | 926.25 | 937.40 | 937.40 | -5.01% | 4,901 |
| Mar 25, 2026 | 968.70 | 995.20 | 946.40 | 986.85 | 986.85 | 4.04% | 3,482 |
| Mar 24, 2026 | 953.45 | 972.90 | 922.90 | 948.55 | 948.55 | 3.43% | 5,372 |
| Mar 23, 2026 | 949.95 | 949.95 | 894.75 | 917.10 | 917.10 | -3.31% | 7,153 |
| Mar 20, 2026 | 959.70 | 989.55 | 943.65 | 948.50 | 948.50 | -1.26% | 2,170 |
| Mar 19, 2026 | 975.00 | 984.20 | 955.90 | 960.65 | 960.65 | -4.40% | 4,175 |
| Mar 18, 2026 | 925.80 | 1,014.20 | 925.80 | 1,004.85 | 1,004.85 | 8.66% | 4,266 |
| Mar 17, 2026 | 940.40 | 946.35 | 921.50 | 924.75 | 924.75 | -1.70% | 2,072 |
| Mar 16, 2026 | 981.05 | 981.05 | 936.00 | 940.70 | 940.70 | -4.12% | 6,687 |
| Mar 13, 2026 | 1,004.80 | 1,006.35 | 966.50 | 981.10 | 981.10 | -3.52% | 5,032 |
| Mar 12, 2026 | 1,024.55 | 1,038.35 | 980.30 | 1,016.85 | 1,016.85 | -0.76% | 5,948 |
| Mar 11, 2026 | 1,022.75 | 1,052.35 | 1,008.10 | 1,024.60 | 1,024.60 | 2.19% | 7,895 |
| Mar 10, 2026 | 1,005.95 | 1,016.90 | 998.05 | 1,002.65 | 1,002.65 | 1.06% | 4,548 |
| Mar 9, 2026 | 1,020.50 | 1,020.50 | 978.55 | 992.10 | 992.10 | -2.99% | 2,819 |
| Mar 6, 2026 | 1,047.75 | 1,056.25 | 1,011.00 | 1,022.65 | 1,022.65 | -3.21% | 1,956 |
| Mar 5, 2026 | 1,035.05 | 1,063.50 | 1,029.65 | 1,056.60 | 1,056.60 | 3.47% | 1,604 |
| Mar 4, 2026 | 1,030.80 | 1,035.45 | 1,011.85 | 1,021.15 | 1,021.15 | -3.95% | 2,494 |
| Mar 2, 2026 | 1,008.05 | 1,090.10 | 1,008.05 | 1,063.15 | 1,063.15 | -4.34% | 2,044 |
| Feb 27, 2026 | 1,075.75 | 1,123.55 | 1,067.30 | 1,111.35 | 1,111.35 | 2.68% | 3,219 |
| Feb 26, 2026 | 1,049.00 | 1,083.00 | 1,041.60 | 1,082.35 | 1,082.35 | 3.19% | 2,740 |
| Feb 25, 2026 | 1,041.65 | 1,058.20 | 1,041.55 | 1,048.90 | 1,048.90 | -0.15% | 1,116 |
| Feb 24, 2026 | 1,061.90 | 1,067.55 | 1,043.00 | 1,050.50 | 1,050.50 | -3.13% | 1,053 |
| Feb 23, 2026 | 1,055.00 | 1,115.05 | 1,036.75 | 1,084.45 | 1,084.45 | 4.75% | 6,379 |
| Feb 20, 2026 | 1,085.00 | 1,085.00 | 1,019.55 | 1,035.25 | 1,035.25 | -4.97% | 3,992 |
| Feb 19, 2026 | 1,125.05 | 1,168.50 | 1,082.30 | 1,089.45 | 1,089.45 | -2.78% | 3,590 |
| Feb 18, 2026 | 1,121.35 | 1,130.35 | 1,104.35 | 1,120.65 | 1,120.65 | -0.48% | 1,503 |
| Feb 17, 2026 | 1,113.45 | 1,140.10 | 1,113.45 | 1,126.00 | 1,126.00 | 0.52% | 651 |
| Feb 16, 2026 | 1,156.15 | 1,156.15 | 1,114.25 | 1,120.15 | 1,120.15 | -3.11% | 1,491 |
| 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 |