Venky's (India) Limited (NSE:VENKEYS)
India · Delayed Price · Currency is INR 1,226.00
+55.20 (4.71%)
Apr 1, 2026, 12:40 PM IST
NSE:VENKEYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,210.00 | 1,210.00 | 1,165.00 | 1,170.80 | 1,170.80 | -3.49% | 51,641 |
| Mar 27, 2026 | 1,254.10 | 1,266.50 | 1,202.00 | 1,213.10 | 1,213.10 | -3.63% | 76,224 |
| Mar 25, 2026 | 1,265.00 | 1,288.00 | 1,247.30 | 1,258.80 | 1,258.80 | 0.30% | 47,009 |
| Mar 24, 2026 | 1,259.90 | 1,295.50 | 1,239.10 | 1,255.00 | 1,255.00 | 2.59% | 142,536 |
| Mar 23, 2026 | 1,298.50 | 1,298.50 | 1,209.80 | 1,223.30 | 1,223.30 | -6.27% | 60,020 |
| Mar 20, 2026 | 1,259.90 | 1,318.70 | 1,215.00 | 1,305.20 | 1,305.20 | 4.88% | 86,353 |
| Mar 19, 2026 | 1,299.80 | 1,299.80 | 1,235.00 | 1,244.50 | 1,244.50 | -5.78% | 64,987 |
| Mar 18, 2026 | 1,251.40 | 1,349.00 | 1,249.30 | 1,320.90 | 1,320.90 | 5.58% | 131,031 |
| Mar 17, 2026 | 1,205.00 | 1,272.00 | 1,205.00 | 1,251.10 | 1,251.10 | 2.96% | 70,457 |
| Mar 16, 2026 | 1,214.00 | 1,229.00 | 1,185.50 | 1,215.10 | 1,215.10 | -0.14% | 51,099 |
| Mar 13, 2026 | 1,258.00 | 1,268.90 | 1,206.10 | 1,216.80 | 1,216.80 | -3.18% | 53,824 |
| Mar 12, 2026 | 1,292.70 | 1,292.70 | 1,251.10 | 1,256.80 | 1,256.80 | -2.78% | 58,999 |
| Mar 11, 2026 | 1,299.90 | 1,318.90 | 1,288.00 | 1,292.80 | 1,292.80 | -0.53% | 20,672 |
| Mar 10, 2026 | 1,275.00 | 1,304.00 | 1,262.50 | 1,299.70 | 1,299.70 | 2.86% | 23,902 |
| Mar 9, 2026 | 1,273.00 | 1,273.00 | 1,246.40 | 1,263.60 | 1,263.60 | -1.67% | 25,015 |
| Mar 6, 2026 | 1,311.20 | 1,311.20 | 1,275.50 | 1,285.00 | 1,285.00 | -2.52% | 33,975 |
| Mar 5, 2026 | 1,260.90 | 1,324.00 | 1,248.80 | 1,318.20 | 1,318.20 | 4.71% | 60,709 |
| Mar 4, 2026 | 1,288.00 | 1,288.00 | 1,251.10 | 1,258.90 | 1,258.90 | -3.06% | 47,129 |
| Mar 2, 2026 | 1,300.00 | 1,325.70 | 1,277.20 | 1,298.60 | 1,298.60 | -3.64% | 66,353 |
| Feb 27, 2026 | 1,341.10 | 1,358.00 | 1,296.10 | 1,347.70 | 1,347.70 | -0.54% | 129,976 |
| Feb 26, 2026 | 1,365.00 | 1,371.40 | 1,351.00 | 1,355.00 | 1,355.00 | -0.69% | 21,609 |
| Feb 25, 2026 | 1,375.10 | 1,376.00 | 1,357.10 | 1,364.40 | 1,364.40 | -0.18% | 23,928 |
| Feb 24, 2026 | 1,389.00 | 1,389.00 | 1,351.30 | 1,366.90 | 1,366.90 | -1.37% | 36,155 |
| Feb 23, 2026 | 1,381.40 | 1,398.30 | 1,371.00 | 1,385.90 | 1,385.90 | 0.60% | 24,520 |
| Feb 20, 2026 | 1,398.00 | 1,398.00 | 1,373.00 | 1,377.60 | 1,377.60 | -1.47% | 34,111 |
| Feb 19, 2026 | 1,425.20 | 1,439.90 | 1,391.20 | 1,398.20 | 1,398.20 | -1.89% | 40,023 |
| 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 |