Venus Pipes and Tubes Limited (BOM:543528)
India · Delayed Price · Currency is INR 1,559.60
+19.50 (1.27%)
At close: Aug 21, 2026
BOM:543528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,549.95 | 1,599.20 | 1,539.00 | 1,559.60 | 1,559.60 | 1.27% | 5,605 |
| Aug 20, 2026 | 1,571.00 | 1,571.00 | 1,538.00 | 1,540.10 | 1,540.10 | -0.52% | 1,290 |
| Aug 19, 2026 | 1,596.10 | 1,596.10 | 1,544.60 | 1,548.10 | 1,548.10 | -1.40% | 3,808 |
| Aug 18, 2026 | 1,604.05 | 1,604.05 | 1,561.20 | 1,570.10 | 1,570.10 | -1.26% | 3,301 |
| Aug 17, 2026 | 1,562.50 | 1,599.45 | 1,528.90 | 1,590.10 | 1,590.10 | 0.81% | 5,517 |
| Aug 14, 2026 | 1,585.00 | 1,585.05 | 1,561.00 | 1,577.35 | 1,577.35 | -0.13% | 1,587 |
| Aug 13, 2026 | 1,559.30 | 1,648.00 | 1,559.30 | 1,579.40 | 1,579.40 | 0.88% | 3,053 |
| Aug 12, 2026 | 1,599.85 | 1,599.85 | 1,545.00 | 1,565.60 | 1,565.60 | -1.89% | 4,914 |
| Aug 11, 2026 | 1,622.15 | 1,638.65 | 1,582.00 | 1,595.70 | 1,595.70 | -1.43% | 6,912 |
| Aug 10, 2026 | 1,582.20 | 1,724.95 | 1,582.20 | 1,618.90 | 1,618.90 | 0.89% | 21,187 |
| Aug 7, 2026 | 1,597.20 | 1,629.00 | 1,593.25 | 1,604.65 | 1,604.65 | 1.06% | 1,264 |
| Aug 6, 2026 | 1,649.15 | 1,649.15 | 1,580.00 | 1,587.85 | 1,587.85 | -2.45% | 3,780 |
| Aug 5, 2026 | 1,629.35 | 1,660.00 | 1,623.75 | 1,627.80 | 1,627.80 | -0.55% | 4,045 |
| Aug 4, 2026 | 1,571.95 | 1,649.90 | 1,540.00 | 1,636.75 | 1,636.75 | 4.76% | 9,522 |
| Aug 3, 2026 | 1,670.00 | 1,690.45 | 1,540.00 | 1,562.45 | 1,562.45 | -6.24% | 21,097 |
| Jul 31, 2026 | 1,672.70 | 1,682.95 | 1,662.30 | 1,666.50 | 1,666.50 | 0.39% | 2,123 |
| Jul 30, 2026 | 1,670.05 | 1,697.05 | 1,652.00 | 1,660.00 | 1,660.00 | -1.43% | 2,528 |
| Jul 29, 2026 | 1,687.90 | 1,705.00 | 1,676.75 | 1,684.00 | 1,684.00 | 1.42% | 3,528 |
| Jul 28, 2026 | 1,632.30 | 1,698.50 | 1,632.30 | 1,660.45 | 1,660.45 | -1.79% | 6,453 |
| Jul 27, 2026 | 1,702.30 | 1,729.00 | 1,673.00 | 1,690.70 | 1,690.70 | -0.67% | 2,047 |
| Jul 24, 2026 | 1,661.25 | 1,711.15 | 1,661.20 | 1,702.10 | 1,702.10 | 1.18% | 4,833 |
| Jul 23, 2026 | 1,677.10 | 1,725.00 | 1,676.55 | 1,682.25 | 1,682.25 | -1.30% | 6,721 |
| Jul 22, 2026 | 1,697.30 | 1,728.00 | 1,655.60 | 1,704.40 | 1,704.40 | -0.01% | 8,874 |
| Jul 21, 2026 | 1,700.00 | 1,730.10 | 1,687.55 | 1,704.65 | 1,704.65 | 0.11% | 2,656 |
| Jul 20, 2026 | 1,698.85 | 1,729.00 | 1,682.80 | 1,702.85 | 1,702.85 | -0.44% | 4,374 |
| Jul 17, 2026 | 1,834.85 | 1,834.85 | 1,699.15 | 1,710.45 | 1,710.45 | -5.75% | 9,544 |
| Jul 16, 2026 | 1,803.05 | 1,826.00 | 1,757.00 | 1,814.85 | 1,814.85 | 2.94% | 3,769 |
| Jul 15, 2026 | 1,770.00 | 1,802.95 | 1,754.60 | 1,762.95 | 1,762.95 | -0.40% | 2,574 |
| Jul 14, 2026 | 1,802.00 | 1,823.85 | 1,756.55 | 1,770.05 | 1,770.05 | -1.79% | 7,823 |
| Jul 13, 2026 | 1,792.75 | 1,819.40 | 1,779.80 | 1,802.30 | 1,802.30 | -0.46% | 5,159 |
| Jul 10, 2026 | 1,846.75 | 1,846.75 | 1,802.00 | 1,810.55 | 1,810.55 | 0.33% | 5,564 |
| Jul 9, 2026 | 1,736.85 | 1,822.00 | 1,736.85 | 1,804.65 | 1,804.65 | 4.09% | 15,186 |
| Jul 8, 2026 | 1,850.75 | 1,859.00 | 1,709.00 | 1,733.70 | 1,733.70 | -6.03% | 14,790 |
| Jul 7, 2026 | 1,844.80 | 1,870.00 | 1,834.00 | 1,844.95 | 1,844.95 | 1.79% | 10,608 |
| Jul 6, 2026 | 1,772.50 | 1,846.45 | 1,772.50 | 1,812.55 | 1,812.55 | 1.56% | 9,487 |
| Jul 3, 2026 | 1,795.30 | 1,808.95 | 1,780.55 | 1,784.75 | 1,784.75 | 0.04% | 4,197 |
| Jul 2, 2026 | 1,814.05 | 1,814.05 | 1,770.05 | 1,784.10 | 1,784.10 | -1.14% | 5,615 |
| Jul 1, 2026 | 1,730.00 | 1,816.60 | 1,730.00 | 1,804.60 | 1,804.60 | 4.39% | 23,251 |
| Jun 30, 2026 | 1,718.45 | 1,749.00 | 1,690.05 | 1,728.75 | 1,728.75 | 1.58% | 5,855 |
| Jun 29, 2026 | 1,717.75 | 1,755.00 | 1,666.55 | 1,701.85 | 1,701.85 | 0.45% | 10,566 |
| Jun 25, 2026 | 1,669.95 | 1,758.90 | 1,659.10 | 1,694.30 | 1,694.30 | 2.32% | 8,980 |
| Jun 24, 2026 | 1,690.00 | 1,713.65 | 1,645.00 | 1,655.95 | 1,655.95 | -1.88% | 13,090 |
| Jun 23, 2026 | 1,700.50 | 1,706.45 | 1,660.00 | 1,687.70 | 1,687.70 | 0.78% | 23,039 |
| Jun 22, 2026 | 1,597.75 | 1,687.20 | 1,590.25 | 1,674.70 | 1,674.70 | 8.32% | 39,399 |
| Jun 19, 2026 | 1,507.45 | 1,579.00 | 1,501.00 | 1,546.05 | 1,546.05 | 4.49% | 26,250 |
| Jun 18, 2026 | 1,444.80 | 1,495.00 | 1,444.05 | 1,479.65 | 1,479.65 | 3.45% | 6,007 |
| Jun 17, 2026 | 1,450.30 | 1,450.30 | 1,424.00 | 1,430.30 | 1,430.30 | -0.99% | 1,838 |
| Jun 16, 2026 | 1,439.20 | 1,451.00 | 1,429.00 | 1,444.60 | 1,444.60 | 1.13% | 1,954 |
| Jun 15, 2026 | 1,474.60 | 1,474.60 | 1,426.25 | 1,428.40 | 1,428.40 | 1.23% | 1,872 |
| Jun 12, 2026 | 1,386.25 | 1,417.95 | 1,369.25 | 1,411.10 | 1,411.10 | 4.95% | 1,055 |