Venky's (India) Limited (NSE:VENKEYS)
India · Delayed Price · Currency is INR 1,460.90
-10.00 (-0.68%)
Sep 26, 2025, 3:29 PM IST
Venky's (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,472.00 | 1,476.10 | 1,447.10 | 1,460.90 | 1,460.90 | -0.68% | 11,360 |
| Sep 25, 2025 | 1,493.50 | 1,493.50 | 1,464.10 | 1,470.90 | 1,470.90 | -0.88% | 11,968 |
| Sep 24, 2025 | 1,498.90 | 1,498.90 | 1,479.00 | 1,484.00 | 1,484.00 | -0.68% | 8,611 |
| Sep 23, 2025 | 1,507.30 | 1,507.30 | 1,488.00 | 1,494.10 | 1,494.10 | -0.70% | 9,696 |
| Sep 22, 2025 | 1,510.10 | 1,516.00 | 1,501.00 | 1,504.60 | 1,504.60 | -1.07% | 10,460 |
| Sep 19, 2025 | 1,529.90 | 1,530.00 | 1,517.10 | 1,520.80 | 1,520.80 | -0.18% | 9,425 |
| Sep 18, 2025 | 1,514.60 | 1,530.00 | 1,506.80 | 1,523.60 | 1,523.60 | 0.67% | 19,612 |
| Sep 17, 2025 | 1,499.70 | 1,522.50 | 1,494.10 | 1,513.40 | 1,513.40 | 1.35% | 19,353 |
| Sep 16, 2025 | 1,495.60 | 1,509.90 | 1,490.00 | 1,493.20 | 1,493.20 | -0.16% | 15,020 |
| Sep 15, 2025 | 1,499.00 | 1,513.00 | 1,488.30 | 1,495.60 | 1,495.60 | 0.08% | 24,357 |
| Sep 12, 2025 | 1,504.80 | 1,527.90 | 1,489.00 | 1,494.40 | 1,494.40 | -0.16% | 25,739 |
| Sep 11, 2025 | 1,520.00 | 1,528.10 | 1,490.00 | 1,496.80 | 1,496.80 | -1.28% | 26,283 |
| Sep 10, 2025 | 1,490.80 | 1,566.00 | 1,488.40 | 1,516.20 | 1,516.20 | 3.58% | 146,755 |
| Sep 9, 2025 | 1,490.90 | 1,490.90 | 1,456.10 | 1,463.80 | 1,463.80 | -1.23% | 13,676 |
| Sep 8, 2025 | 1,502.90 | 1,507.90 | 1,478.00 | 1,482.00 | 1,482.00 | -0.72% | 9,826 |
| Sep 5, 2025 | 1,504.30 | 1,504.30 | 1,483.80 | 1,492.80 | 1,492.80 | -0.12% | 9,336 |
| Sep 4, 2025 | 1,531.90 | 1,531.90 | 1,481.20 | 1,494.60 | 1,494.60 | -1.26% | 14,787 |
| Sep 3, 2025 | 1,499.00 | 1,531.80 | 1,480.60 | 1,513.70 | 1,513.70 | 1.20% | 27,252 |
| Sep 2, 2025 | 1,483.00 | 1,511.10 | 1,467.60 | 1,495.70 | 1,495.70 | 1.82% | 26,073 |
| Sep 1, 2025 | 1,479.90 | 1,479.90 | 1,454.20 | 1,469.00 | 1,469.00 | 0.26% | 19,789 |
| Aug 29, 2025 | 1,476.00 | 1,489.50 | 1,456.00 | 1,465.20 | 1,465.20 | -0.72% | 15,947 |
| Aug 28, 2025 | 1,489.50 | 1,489.50 | 1,465.40 | 1,475.80 | 1,475.80 | -0.63% | 16,025 |
| Aug 26, 2025 | 1,498.00 | 1,519.00 | 1,479.50 | 1,485.10 | 1,485.10 | -0.74% | 32,133 |
| Aug 25, 2025 | 1,518.60 | 1,524.90 | 1,485.10 | 1,496.10 | 1,496.10 | -0.69% | 25,578 |
| Aug 22, 2025 | 1,489.90 | 1,556.80 | 1,472.00 | 1,506.50 | 1,506.50 | 1.80% | 174,811 |
| Aug 21, 2025 | 1,432.00 | 1,626.00 | 1,424.80 | 1,479.90 | 1,479.90 | 4.31% | 1,073,499 |
| Aug 20, 2025 | 1,414.70 | 1,425.00 | 1,406.60 | 1,418.70 | 1,418.70 | 0.35% | 16,513 |
| Aug 19, 2025 | 1,412.60 | 1,418.90 | 1,400.60 | 1,413.70 | 1,413.70 | 0.55% | 15,456 |
| Aug 18, 2025 | 1,411.80 | 1,418.00 | 1,398.80 | 1,405.90 | 1,405.90 | 0.51% | 18,803 |
| Aug 14, 2025 | 1,431.90 | 1,434.40 | 1,392.60 | 1,398.70 | 1,398.70 | -1.83% | 23,084 |
| Aug 13, 2025 | 1,454.50 | 1,454.50 | 1,422.00 | 1,424.80 | 1,414.80 | -1.19% | 20,449 |
| Aug 12, 2025 | 1,470.00 | 1,470.00 | 1,440.10 | 1,442.00 | 1,431.88 | -1.93% | 25,293 |
| Aug 11, 2025 | 1,507.70 | 1,507.70 | 1,456.20 | 1,470.40 | 1,460.08 | -2.48% | 17,613 |
| Aug 8, 2025 | 1,480.00 | 1,530.00 | 1,435.00 | 1,507.80 | 1,497.22 | 1.32% | 141,955 |
| Aug 7, 2025 | 1,510.00 | 1,520.00 | 1,480.00 | 1,488.20 | 1,477.76 | -1.42% | 19,167 |
| Aug 6, 2025 | 1,499.00 | 1,522.60 | 1,499.00 | 1,509.60 | 1,499.00 | 0.71% | 11,817 |
| Aug 5, 2025 | 1,505.50 | 1,513.10 | 1,496.20 | 1,499.00 | 1,488.48 | -0.09% | 7,008 |
| Aug 4, 2025 | 1,504.00 | 1,510.00 | 1,487.30 | 1,500.40 | 1,489.87 | -0.24% | 11,852 |
| Aug 1, 2025 | 1,514.80 | 1,535.50 | 1,485.00 | 1,504.00 | 1,493.44 | -0.50% | 24,441 |
| Jul 31, 2025 | 1,500.00 | 1,515.90 | 1,498.00 | 1,511.60 | 1,500.99 | 0.50% | 13,814 |
| Jul 30, 2025 | 1,524.90 | 1,525.00 | 1,501.90 | 1,504.10 | 1,493.54 | -0.88% | 21,483 |
| Jul 29, 2025 | 1,525.10 | 1,532.70 | 1,514.00 | 1,517.50 | 1,506.85 | -0.75% | 16,828 |
| Jul 28, 2025 | 1,545.80 | 1,545.90 | 1,525.00 | 1,528.90 | 1,518.17 | -1.09% | 15,683 |
| Jul 25, 2025 | 1,553.90 | 1,558.00 | 1,540.00 | 1,545.80 | 1,534.95 | -0.39% | 13,400 |
| Jul 24, 2025 | 1,550.00 | 1,565.20 | 1,550.00 | 1,551.90 | 1,541.01 | -0.24% | 11,718 |
| Jul 23, 2025 | 1,571.90 | 1,575.20 | 1,551.10 | 1,555.60 | 1,544.68 | -0.46% | 17,363 |
| Jul 22, 2025 | 1,564.80 | 1,572.40 | 1,556.00 | 1,562.80 | 1,551.83 | -0.08% | 18,129 |
| Jul 21, 2025 | 1,581.00 | 1,589.60 | 1,560.20 | 1,564.00 | 1,553.02 | -1.07% | 14,537 |
| Jul 18, 2025 | 1,583.00 | 1,594.70 | 1,568.60 | 1,580.90 | 1,569.80 | 0.52% | 25,793 |
| Jul 17, 2025 | 1,586.60 | 1,590.00 | 1,571.50 | 1,572.70 | 1,561.66 | -0.88% | 18,248 |