Venky's (India) Limited (NSE:VENKEYS)
1,489.50
-6.60 (-0.44%)
Aug 26, 2025, 3:29 PM IST
Venky's (India) Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 16, 2025 | 1,594.70 | 1,594.90 | 1,580.00 | 1,586.70 | 1,575.56 | -0.01% | 15,929 |
Jul 15, 2025 | 1,596.90 | 1,607.70 | 1,585.90 | 1,586.90 | 1,575.76 | -0.38% | 22,262 |
Jul 14, 2025 | 1,593.00 | 1,597.30 | 1,585.90 | 1,593.00 | 1,581.82 | -0.13% | 13,430 |
Jul 11, 2025 | 1,595.00 | 1,601.70 | 1,589.00 | 1,595.10 | 1,583.90 | -0.23% | 15,375 |
Jul 10, 2025 | 1,605.00 | 1,605.00 | 1,595.00 | 1,598.80 | 1,587.58 | -0.13% | 15,815 |
Jul 9, 2025 | 1,605.00 | 1,608.00 | 1,598.00 | 1,600.90 | 1,589.66 | -0.44% | 16,821 |
Jul 8, 2025 | 1,604.20 | 1,620.00 | 1,600.60 | 1,608.00 | 1,596.71 | 0.22% | 19,243 |
Jul 7, 2025 | 1,619.00 | 1,622.90 | 1,600.00 | 1,604.40 | 1,593.14 | -0.69% | 24,684 |
Jul 4, 2025 | 1,623.60 | 1,623.60 | 1,611.10 | 1,615.60 | 1,604.26 | - | 12,540 |
Jul 3, 2025 | 1,613.00 | 1,634.30 | 1,599.50 | 1,615.60 | 1,604.26 | 0.20% | 31,370 |
Jul 2, 2025 | 1,609.90 | 1,622.00 | 1,601.50 | 1,612.30 | 1,600.98 | 0.69% | 28,004 |
Jul 1, 2025 | 1,610.50 | 1,611.90 | 1,596.20 | 1,601.30 | 1,590.06 | 0.10% | 19,051 |
Jun 30, 2025 | 1,612.00 | 1,619.80 | 1,593.70 | 1,599.70 | 1,588.47 | -0.37% | 27,487 |
Jun 27, 2025 | 1,613.00 | 1,620.00 | 1,603.00 | 1,605.60 | 1,594.33 | -0.10% | 18,465 |
Jun 26, 2025 | 1,619.00 | 1,627.90 | 1,604.90 | 1,607.20 | 1,595.92 | -0.35% | 36,233 |
Jun 25, 2025 | 1,623.40 | 1,633.80 | 1,608.00 | 1,612.80 | 1,601.48 | 0.01% | 17,432 |
Jun 24, 2025 | 1,602.00 | 1,624.00 | 1,602.00 | 1,612.70 | 1,601.38 | 0.78% | 10,296 |
Jun 23, 2025 | 1,600.70 | 1,607.90 | 1,593.90 | 1,600.20 | 1,588.97 | -0.53% | 9,801 |
Jun 20, 2025 | 1,607.00 | 1,617.00 | 1,603.00 | 1,608.80 | 1,597.51 | 0.12% | 9,339 |
Jun 19, 2025 | 1,605.00 | 1,624.20 | 1,597.00 | 1,606.80 | 1,595.52 | -0.54% | 13,108 |
Jun 18, 2025 | 1,623.70 | 1,629.90 | 1,614.80 | 1,615.50 | 1,604.16 | -0.49% | 8,338 |
Jun 17, 2025 | 1,630.20 | 1,648.70 | 1,621.00 | 1,623.50 | 1,612.11 | -0.41% | 12,405 |