Venus Pipes and Tubes Limited (BOM:543528)
India · Delayed Price · Currency is INR 2,228.90
-12.45 (-0.56%)
At close: Oct 7, 2026
BOM:543528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2,324.85 | 2,324.85 | 2,181.75 | 2,228.90 | 2,228.90 | -0.56% | 7,865 |
| Oct 6, 2026 | 2,205.00 | 2,277.00 | 2,205.00 | 2,241.35 | 2,241.35 | 1.64% | 3,624 |
| Oct 5, 2026 | 2,195.90 | 2,279.95 | 2,195.35 | 2,205.10 | 2,205.10 | -0.09% | 5,726 |
| Oct 1, 2026 | 2,150.90 | 2,238.00 | 2,137.15 | 2,207.15 | 2,207.15 | 2.55% | 9,535 |
| Sep 30, 2026 | 2,219.95 | 2,245.90 | 2,137.15 | 2,152.35 | 2,152.35 | -2.03% | 6,108 |
| Sep 29, 2026 | 2,129.75 | 2,225.00 | 2,101.50 | 2,196.90 | 2,196.90 | 3.08% | 7,641 |
| Sep 28, 2026 | 2,150.00 | 2,249.85 | 2,113.00 | 2,131.30 | 2,131.30 | -1.38% | 17,547 |
| Sep 25, 2026 | 2,202.05 | 2,225.00 | 2,133.65 | 2,161.10 | 2,161.10 | -1.92% | 5,801 |
| Sep 24, 2026 | 2,212.05 | 2,255.85 | 2,198.30 | 2,203.35 | 2,203.35 | -1.73% | 5,474 |
| Sep 23, 2026 | 2,225.65 | 2,296.00 | 2,204.90 | 2,242.10 | 2,242.10 | 1.03% | 5,829 |
| Sep 22, 2026 | 2,244.35 | 2,258.00 | 2,179.50 | 2,219.25 | 2,219.25 | -0.52% | 6,725 |
| Sep 21, 2026 | 2,290.05 | 2,344.95 | 2,210.05 | 2,230.90 | 2,230.90 | -2.34% | 25,201 |
| Sep 18, 2026 | 2,126.80 | 2,306.05 | 2,124.00 | 2,284.40 | 2,284.40 | 7.84% | 52,211 |
| Sep 17, 2026 | 1,945.05 | 2,158.00 | 1,942.90 | 2,118.30 | 2,118.30 | 9.18% | 53,869 |
| Sep 16, 2026 | 1,962.45 | 1,967.70 | 1,865.55 | 1,940.25 | 1,940.25 | 0.10% | 8,825 |
| Sep 15, 2026 | 2,045.00 | 2,045.00 | 1,928.00 | 1,938.30 | 1,938.30 | -4.04% | 8,304 |
| Sep 11, 2026 | 1,921.40 | 2,038.30 | 1,906.75 | 2,019.80 | 2,019.80 | 3.53% | 14,596 |
| Sep 10, 2026 | 1,912.50 | 1,994.45 | 1,911.35 | 1,950.90 | 1,950.90 | 1.10% | 11,877 |
| Sep 9, 2026 | 1,944.00 | 1,999.45 | 1,918.80 | 1,929.70 | 1,929.70 | -1.16% | 15,391 |
| Sep 8, 2026 | 1,829.90 | 1,985.70 | 1,789.50 | 1,952.40 | 1,952.40 | 8.24% | 38,305 |
| Sep 7, 2026 | 1,632.05 | 1,819.50 | 1,632.05 | 1,803.80 | 1,803.80 | 10.55% | 39,884 |
| Sep 4, 2026 | 1,628.00 | 1,640.55 | 1,600.40 | 1,631.65 | 1,631.65 | 2.21% | 4,942 |
| Sep 3, 2026 | 1,595.95 | 1,636.00 | 1,579.65 | 1,596.80 | 1,596.30 | -0.77% | 4,051 |
| Sep 2, 2026 | 1,607.10 | 1,650.25 | 1,582.00 | 1,609.20 | 1,608.70 | 0.18% | 3,462 |
| Sep 1, 2026 | 1,648.00 | 1,648.00 | 1,574.00 | 1,606.35 | 1,605.85 | -2.14% | 2,594 |
| Aug 31, 2026 | 1,640.05 | 1,657.85 | 1,609.50 | 1,641.50 | 1,640.99 | 0.19% | 6,191 |
| Aug 28, 2026 | 1,670.70 | 1,672.00 | 1,625.00 | 1,638.35 | 1,637.84 | -1.00% | 4,750 |
| Aug 27, 2026 | 1,651.20 | 1,670.00 | 1,606.05 | 1,654.90 | 1,654.38 | 1.15% | 4,058 |
| Aug 26, 2026 | 1,553.00 | 1,644.00 | 1,543.40 | 1,636.15 | 1,635.64 | 5.49% | 11,154 |
| Aug 25, 2026 | 1,559.45 | 1,585.80 | 1,542.15 | 1,550.95 | 1,550.46 | -0.05% | 5,682 |
| Aug 24, 2026 | 1,559.60 | 1,562.10 | 1,540.00 | 1,551.70 | 1,551.21 | -0.51% | 1,837 |
| Aug 21, 2026 | 1,549.95 | 1,599.20 | 1,539.00 | 1,559.60 | 1,559.11 | 1.27% | 5,605 |
| Aug 20, 2026 | 1,571.00 | 1,571.00 | 1,538.00 | 1,540.10 | 1,539.62 | -0.52% | 1,290 |
| Aug 19, 2026 | 1,596.10 | 1,596.10 | 1,544.60 | 1,548.10 | 1,547.62 | -1.40% | 3,808 |
| Aug 18, 2026 | 1,604.05 | 1,604.05 | 1,561.20 | 1,570.10 | 1,569.61 | -1.26% | 3,301 |
| Aug 17, 2026 | 1,562.50 | 1,599.45 | 1,528.90 | 1,590.10 | 1,589.60 | 0.81% | 5,517 |
| Aug 14, 2026 | 1,585.00 | 1,585.05 | 1,561.00 | 1,577.35 | 1,576.86 | -0.13% | 1,587 |
| Aug 13, 2026 | 1,559.30 | 1,648.00 | 1,559.30 | 1,579.40 | 1,578.91 | 0.88% | 3,053 |
| Aug 12, 2026 | 1,599.85 | 1,599.85 | 1,545.00 | 1,565.60 | 1,565.11 | -1.89% | 4,914 |
| Aug 11, 2026 | 1,622.15 | 1,638.65 | 1,582.00 | 1,595.70 | 1,595.20 | -1.43% | 6,912 |
| Aug 10, 2026 | 1,582.20 | 1,724.95 | 1,582.20 | 1,618.90 | 1,618.39 | 0.89% | 21,187 |
| Aug 7, 2026 | 1,597.20 | 1,629.00 | 1,593.25 | 1,604.65 | 1,604.15 | 1.06% | 1,264 |
| Aug 6, 2026 | 1,649.15 | 1,649.15 | 1,580.00 | 1,587.85 | 1,587.35 | -2.45% | 3,780 |
| Aug 5, 2026 | 1,629.35 | 1,660.00 | 1,623.75 | 1,627.80 | 1,627.29 | -0.55% | 4,045 |
| Aug 4, 2026 | 1,571.95 | 1,649.90 | 1,540.00 | 1,636.75 | 1,636.24 | 4.76% | 9,522 |
| Aug 3, 2026 | 1,670.00 | 1,690.45 | 1,540.00 | 1,562.45 | 1,561.96 | -6.24% | 21,097 |
| Jul 31, 2026 | 1,672.70 | 1,682.95 | 1,662.30 | 1,666.50 | 1,665.98 | 0.39% | 2,123 |
| Jul 30, 2026 | 1,670.05 | 1,697.05 | 1,652.00 | 1,660.00 | 1,659.48 | -1.43% | 2,528 |
| Jul 29, 2026 | 1,687.90 | 1,705.00 | 1,676.75 | 1,684.00 | 1,683.47 | 1.42% | 3,528 |
| Jul 28, 2026 | 1,632.30 | 1,698.50 | 1,632.30 | 1,660.45 | 1,659.93 | -1.79% | 6,453 |