Venky's (India) Limited (NSE:VENKEYS)
India · Delayed Price · Currency is INR 1,504.00
-7.60 (-0.50%)
Aug 1, 2025, 3:30 PM IST
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,514.80 | 1,535.50 | 1,485.00 | 1,504.00 | 1,504.00 | -0.50% | 24,441 |
| Jul 31, 2025 | 1,500.00 | 1,515.90 | 1,498.00 | 1,511.60 | 1,511.60 | 0.50% | 13,821 |
| Jul 30, 2025 | 1,524.90 | 1,525.00 | 1,501.90 | 1,504.10 | 1,504.10 | -0.88% | 21,483 |
| Jul 29, 2025 | 1,525.10 | 1,532.70 | 1,514.00 | 1,517.50 | 1,517.50 | -0.75% | 16,828 |
| Jul 28, 2025 | 1,545.80 | 1,545.90 | 1,525.00 | 1,528.90 | 1,528.90 | -1.09% | 15,683 |
| Jul 25, 2025 | 1,553.90 | 1,558.00 | 1,540.00 | 1,545.80 | 1,545.80 | -0.39% | 13,400 |
| Jul 24, 2025 | 1,550.00 | 1,565.20 | 1,550.00 | 1,551.90 | 1,551.90 | -0.24% | 11,718 |
| Jul 23, 2025 | 1,571.90 | 1,575.20 | 1,551.10 | 1,555.60 | 1,555.60 | -0.46% | 17,363 |
| Jul 22, 2025 | 1,564.80 | 1,572.40 | 1,556.00 | 1,562.80 | 1,562.80 | -0.08% | 18,129 |
| Jul 21, 2025 | 1,581.00 | 1,589.60 | 1,560.20 | 1,564.00 | 1,564.00 | -1.07% | 14,537 |
| Jul 18, 2025 | 1,583.00 | 1,594.70 | 1,568.60 | 1,580.90 | 1,580.90 | 0.52% | 25,793 |
| Jul 17, 2025 | 1,586.60 | 1,590.00 | 1,571.50 | 1,572.70 | 1,572.70 | -0.88% | 18,248 |
| Jul 16, 2025 | 1,594.70 | 1,594.90 | 1,580.00 | 1,586.70 | 1,586.70 | -0.01% | 15,929 |
| Jul 15, 2025 | 1,596.90 | 1,607.70 | 1,585.90 | 1,586.90 | 1,586.90 | -0.38% | 22,262 |
| Jul 14, 2025 | 1,593.00 | 1,597.30 | 1,585.90 | 1,593.00 | 1,593.00 | -0.13% | 13,430 |
| Jul 11, 2025 | 1,595.00 | 1,601.70 | 1,589.00 | 1,595.10 | 1,595.10 | -0.23% | 15,375 |
| Jul 10, 2025 | 1,605.00 | 1,605.00 | 1,595.00 | 1,598.80 | 1,598.80 | -0.13% | 15,815 |
| Jul 9, 2025 | 1,605.00 | 1,608.00 | 1,598.00 | 1,600.90 | 1,600.90 | -0.44% | 16,821 |
| Jul 8, 2025 | 1,604.20 | 1,620.00 | 1,600.60 | 1,608.00 | 1,608.00 | 0.22% | 19,243 |
| Jul 7, 2025 | 1,619.00 | 1,622.90 | 1,600.00 | 1,604.40 | 1,604.40 | -0.69% | 24,684 |
| Jul 4, 2025 | 1,623.60 | 1,623.60 | 1,611.10 | 1,615.60 | 1,615.60 | - | 12,540 |
| Jul 3, 2025 | 1,613.00 | 1,634.30 | 1,599.50 | 1,615.60 | 1,615.60 | 0.20% | 31,370 |
| Jul 2, 2025 | 1,609.90 | 1,622.00 | 1,601.50 | 1,612.30 | 1,612.30 | 0.69% | 28,004 |
| Jul 1, 2025 | 1,610.50 | 1,611.90 | 1,596.20 | 1,601.30 | 1,601.30 | 0.10% | 19,051 |
| Jun 30, 2025 | 1,612.00 | 1,619.80 | 1,593.70 | 1,599.70 | 1,599.70 | -0.37% | 27,487 |
| Jun 27, 2025 | 1,613.00 | 1,620.00 | 1,603.00 | 1,605.60 | 1,605.60 | -0.10% | 18,465 |
| Jun 26, 2025 | 1,619.00 | 1,627.90 | 1,604.90 | 1,607.20 | 1,607.20 | -0.35% | 36,233 |
| Jun 25, 2025 | 1,623.40 | 1,633.80 | 1,608.00 | 1,612.80 | 1,612.80 | 0.01% | 17,432 |
| Jun 24, 2025 | 1,602.00 | 1,624.00 | 1,602.00 | 1,612.70 | 1,612.70 | 0.78% | 10,296 |
| Jun 23, 2025 | 1,600.70 | 1,607.90 | 1,593.90 | 1,600.20 | 1,600.20 | -0.53% | 9,801 |
| Jun 20, 2025 | 1,607.00 | 1,617.00 | 1,603.00 | 1,608.80 | 1,608.80 | 0.12% | 9,339 |
| Jun 19, 2025 | 1,605.00 | 1,624.20 | 1,597.00 | 1,606.80 | 1,606.80 | -0.54% | 13,108 |
| Jun 18, 2025 | 1,623.70 | 1,629.90 | 1,614.80 | 1,615.50 | 1,615.50 | -0.49% | 8,338 |
| Jun 17, 2025 | 1,630.20 | 1,648.70 | 1,621.00 | 1,623.50 | 1,623.50 | -0.41% | 12,405 |
| Jun 16, 2025 | 1,641.40 | 1,643.20 | 1,623.20 | 1,630.20 | 1,630.20 | -0.68% | 13,366 |
| Jun 13, 2025 | 1,632.00 | 1,665.10 | 1,610.50 | 1,641.40 | 1,641.40 | 0.24% | 13,906 |
| Jun 12, 2025 | 1,650.00 | 1,659.60 | 1,629.00 | 1,637.50 | 1,637.50 | -0.48% | 20,190 |
| Jun 11, 2025 | 1,648.50 | 1,674.00 | 1,636.30 | 1,645.40 | 1,645.40 | 0.38% | 27,289 |
| Jun 10, 2025 | 1,632.10 | 1,644.00 | 1,628.20 | 1,639.10 | 1,639.10 | 0.44% | 14,064 |
| Jun 9, 2025 | 1,640.90 | 1,644.80 | 1,629.10 | 1,632.00 | 1,632.00 | 0.11% | 12,719 |
| Jun 6, 2025 | 1,626.30 | 1,653.40 | 1,625.00 | 1,630.20 | 1,630.20 | -0.04% | 22,962 |
| Jun 5, 2025 | 1,625.10 | 1,678.00 | 1,625.10 | 1,630.80 | 1,630.80 | 0.35% | 30,447 |
| Jun 4, 2025 | 1,619.80 | 1,628.40 | 1,609.40 | 1,625.10 | 1,625.10 | 0.98% | 17,466 |
| Jun 3, 2025 | 1,629.90 | 1,632.60 | 1,606.30 | 1,609.30 | 1,609.30 | -0.84% | 16,814 |
| Jun 2, 2025 | 1,631.00 | 1,635.00 | 1,611.00 | 1,623.00 | 1,623.00 | 0.34% | 17,464 |
| May 30, 2025 | 1,621.60 | 1,626.90 | 1,614.80 | 1,617.50 | 1,617.50 | -0.25% | 19,284 |
| May 29, 2025 | 1,618.90 | 1,644.00 | 1,604.60 | 1,621.60 | 1,621.60 | 1.32% | 23,568 |
| May 28, 2025 | 1,619.90 | 1,619.90 | 1,597.00 | 1,600.50 | 1,600.50 | -0.56% | 22,965 |
| May 27, 2025 | 1,602.00 | 1,613.00 | 1,594.70 | 1,609.50 | 1,609.50 | 0.46% | 15,405 |
| May 26, 2025 | 1,609.90 | 1,624.70 | 1,595.00 | 1,602.20 | 1,602.20 | -0.30% | 17,262 |