Venky's (India) Limited (NSE:VENKEYS)
India · Delayed Price · Currency is INR 1,417.10
-8.10 (-0.57%)
Feb 19, 2026, 2:10 PM IST
Venky's (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,420.00 | 1,432.00 | 1,413.00 | 1,425.20 | 1,425.20 | 0.26% | 23,891 |
| Feb 17, 2026 | 1,425.00 | 1,438.30 | 1,413.80 | 1,421.50 | 1,421.50 | 0.35% | 39,208 |
| Feb 16, 2026 | 1,432.40 | 1,445.60 | 1,413.00 | 1,416.60 | 1,416.60 | -1.58% | 52,390 |
| Feb 13, 2026 | 1,459.00 | 1,477.90 | 1,431.00 | 1,439.40 | 1,439.40 | -1.97% | 81,772 |
| Feb 12, 2026 | 1,445.10 | 1,496.00 | 1,435.30 | 1,468.30 | 1,468.30 | 1.54% | 168,972 |
| Feb 11, 2026 | 1,470.00 | 1,483.10 | 1,440.00 | 1,446.10 | 1,446.10 | -1.16% | 101,454 |
| Feb 10, 2026 | 1,509.00 | 1,553.50 | 1,459.00 | 1,463.10 | 1,463.10 | -1.79% | 368,218 |
| Feb 9, 2026 | 1,611.80 | 1,715.00 | 1,460.10 | 1,489.70 | 1,489.70 | -6.92% | 1,712,808 |
| Feb 6, 2026 | 1,574.50 | 1,605.90 | 1,570.00 | 1,600.40 | 1,600.40 | 2.00% | 68,683 |
| Feb 5, 2026 | 1,579.00 | 1,598.00 | 1,561.10 | 1,569.00 | 1,569.00 | -0.65% | 32,452 |
| Feb 4, 2026 | 1,542.60 | 1,631.00 | 1,542.20 | 1,579.20 | 1,579.20 | 1.83% | 115,925 |
| Feb 3, 2026 | 1,593.00 | 1,593.00 | 1,496.50 | 1,550.80 | 1,550.80 | 2.07% | 79,795 |
| Feb 2, 2026 | 1,496.00 | 1,527.80 | 1,443.10 | 1,519.40 | 1,519.40 | 0.50% | 81,033 |
| Feb 1, 2026 | 1,524.20 | 1,569.00 | 1,504.40 | 1,511.80 | 1,511.80 | -1.63% | 38,718 |
| Jan 30, 2026 | 1,521.20 | 1,559.90 | 1,510.00 | 1,536.90 | 1,536.90 | 1.04% | 18,472 |
| Jan 29, 2026 | 1,500.00 | 1,525.90 | 1,481.10 | 1,521.10 | 1,521.10 | 1.52% | 24,709 |
| Jan 28, 2026 | 1,506.80 | 1,506.80 | 1,472.60 | 1,498.30 | 1,498.30 | 0.52% | 17,611 |
| Jan 27, 2026 | 1,480.00 | 1,507.00 | 1,462.00 | 1,490.50 | 1,490.50 | 0.68% | 16,861 |
| Jan 23, 2026 | 1,495.90 | 1,516.20 | 1,476.00 | 1,480.50 | 1,480.50 | -1.03% | 14,057 |
| Jan 22, 2026 | 1,460.50 | 1,509.00 | 1,460.50 | 1,495.90 | 1,495.90 | 2.47% | 15,706 |
| Jan 21, 2026 | 1,460.00 | 1,493.30 | 1,436.00 | 1,459.80 | 1,459.80 | -0.80% | 23,783 |
| Jan 20, 2026 | 1,494.00 | 1,503.70 | 1,462.00 | 1,471.50 | 1,471.50 | -2.05% | 21,336 |
| Jan 19, 2026 | 1,519.90 | 1,523.00 | 1,493.20 | 1,502.30 | 1,502.30 | -1.16% | 13,679 |
| Jan 16, 2026 | 1,561.40 | 1,564.00 | 1,513.00 | 1,519.90 | 1,519.90 | -2.24% | 25,729 |
| Jan 14, 2026 | 1,568.00 | 1,593.90 | 1,550.30 | 1,554.70 | 1,554.70 | -1.42% | 20,550 |
| Jan 13, 2026 | 1,609.20 | 1,631.80 | 1,564.00 | 1,577.10 | 1,577.10 | -2.15% | 41,588 |
| Jan 12, 2026 | 1,534.40 | 1,624.00 | 1,516.50 | 1,611.70 | 1,611.70 | 5.04% | 106,324 |
| Jan 9, 2026 | 1,522.00 | 1,543.80 | 1,504.60 | 1,534.40 | 1,534.40 | 0.04% | 30,655 |
| Jan 8, 2026 | 1,576.20 | 1,579.80 | 1,527.20 | 1,533.80 | 1,533.80 | -2.12% | 29,176 |
| Jan 7, 2026 | 1,577.00 | 1,577.00 | 1,559.40 | 1,567.00 | 1,567.00 | -0.63% | 19,673 |
| Jan 6, 2026 | 1,575.00 | 1,598.90 | 1,561.00 | 1,577.00 | 1,577.00 | -0.67% | 21,746 |
| Jan 5, 2026 | 1,602.70 | 1,613.90 | 1,572.60 | 1,587.60 | 1,587.60 | -1.16% | 63,533 |
| Jan 2, 2026 | 1,573.70 | 1,615.00 | 1,557.10 | 1,606.20 | 1,606.20 | 2.07% | 79,251 |
| Jan 1, 2026 | 1,527.90 | 1,592.00 | 1,520.00 | 1,573.70 | 1,573.70 | 3.69% | 144,479 |
| Dec 31, 2025 | 1,472.50 | 1,527.00 | 1,472.50 | 1,517.70 | 1,517.70 | 2.04% | 44,816 |
| Dec 30, 2025 | 1,475.00 | 1,500.00 | 1,450.20 | 1,487.40 | 1,487.40 | 1.45% | 27,045 |
| Dec 29, 2025 | 1,480.40 | 1,497.50 | 1,460.00 | 1,466.10 | 1,466.10 | -0.97% | 16,357 |
| Dec 26, 2025 | 1,498.90 | 1,532.00 | 1,467.50 | 1,480.40 | 1,480.40 | 0.07% | 29,531 |
| Dec 24, 2025 | 1,460.00 | 1,497.60 | 1,449.60 | 1,479.40 | 1,479.40 | 2.00% | 49,193 |
| Dec 23, 2025 | 1,437.90 | 1,454.00 | 1,429.30 | 1,450.40 | 1,450.40 | 1.48% | 23,799 |
| Dec 22, 2025 | 1,413.90 | 1,436.80 | 1,410.50 | 1,429.30 | 1,429.30 | 1.65% | 22,582 |
| Dec 19, 2025 | 1,410.50 | 1,423.80 | 1,399.50 | 1,406.10 | 1,406.10 | -0.31% | 23,719 |
| Dec 18, 2025 | 1,415.00 | 1,426.00 | 1,395.00 | 1,410.50 | 1,410.50 | -0.76% | 26,739 |
| Dec 17, 2025 | 1,432.70 | 1,444.50 | 1,415.00 | 1,421.30 | 1,421.30 | -1.28% | 31,395 |
| Dec 16, 2025 | 1,420.00 | 1,443.30 | 1,414.20 | 1,439.80 | 1,439.80 | 1.00% | 34,187 |
| Dec 15, 2025 | 1,413.00 | 1,448.00 | 1,411.00 | 1,425.60 | 1,425.60 | 0.34% | 84,090 |
| Dec 12, 2025 | 1,438.90 | 1,462.60 | 1,412.10 | 1,420.70 | 1,420.70 | -1.27% | 138,435 |
| Dec 11, 2025 | 1,481.00 | 1,505.00 | 1,424.10 | 1,439.00 | 1,439.00 | -6.50% | 653,243 |
| Dec 10, 2025 | 1,406.50 | 1,625.00 | 1,405.10 | 1,539.00 | 1,539.00 | 10.23% | 5,255,339 |
| Dec 9, 2025 | 1,360.90 | 1,403.40 | 1,352.80 | 1,396.20 | 1,396.20 | 2.74% | 68,582 |