Venky's (India) Limited (NSE:VENKEYS)
India flag India · Delayed Price · Currency is INR
1,489.50
-6.60 (-0.44%)
Aug 26, 2025, 3:29 PM IST

Venky's (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20251,498.001,519.001,479.501,485.101,485.10-0.74%32,133
Aug 25, 20251,518.601,524.901,485.101,496.101,496.10-0.69%25,578
Aug 22, 20251,489.901,556.801,472.001,506.501,506.501.80%174,811
Aug 21, 20251,432.001,626.001,424.801,479.901,479.904.31%1,073,499
Aug 20, 20251,414.701,425.001,406.601,418.701,418.700.35%16,513
Aug 19, 20251,412.601,418.901,400.601,413.701,413.700.55%15,456
Aug 18, 20251,411.801,418.001,398.801,405.901,405.900.51%18,803
Aug 14, 20251,431.901,434.401,392.601,398.701,398.70-1.83%23,084
Aug 13, 20251,454.501,454.501,422.001,424.801,414.80-1.19%20,449
Aug 12, 20251,470.001,470.001,440.101,442.001,431.88-1.93%25,293
Aug 11, 20251,507.701,507.701,456.201,470.401,460.08-2.48%17,613
Aug 8, 20251,480.001,530.001,435.001,507.801,497.221.32%141,955
Aug 7, 20251,510.001,520.001,480.001,488.201,477.76-1.42%19,167
Aug 6, 20251,499.001,522.601,499.001,509.601,499.000.71%11,817
Aug 5, 20251,505.501,513.101,496.201,499.001,488.48-0.09%7,008
Aug 4, 20251,504.001,510.001,487.301,500.401,489.87-0.24%11,852
Aug 1, 20251,514.801,535.501,485.001,504.001,493.44-0.50%24,441
Jul 31, 20251,500.001,515.901,498.001,511.601,500.990.50%13,814
Jul 30, 20251,524.901,525.001,501.901,504.101,493.54-0.88%21,483
Jul 29, 20251,525.101,532.701,514.001,517.501,506.85-0.75%16,828
Jul 28, 20251,545.801,545.901,525.001,528.901,518.17-1.09%15,683
Jul 25, 20251,553.901,558.001,540.001,545.801,534.95-0.39%13,400
Jul 24, 20251,550.001,565.201,550.001,551.901,541.01-0.24%11,718
Jul 23, 20251,571.901,575.201,551.101,555.601,544.68-0.46%17,363
Jul 22, 20251,564.801,572.401,556.001,562.801,551.83-0.08%18,129
Jul 21, 20251,581.001,589.601,560.201,564.001,553.02-1.07%14,537
Jul 18, 20251,583.001,594.701,568.601,580.901,569.800.52%25,793
Jul 17, 20251,586.601,590.001,571.501,572.701,561.66-0.88%18,248
Jul 16, 20251,594.701,594.901,580.001,586.701,575.56-0.01%15,929
Jul 15, 20251,596.901,607.701,585.901,586.901,575.76-0.38%22,262
Jul 14, 20251,593.001,597.301,585.901,593.001,581.82-0.13%13,430
Jul 11, 20251,595.001,601.701,589.001,595.101,583.90-0.23%15,375
Jul 10, 20251,605.001,605.001,595.001,598.801,587.58-0.13%15,815
Jul 9, 20251,605.001,608.001,598.001,600.901,589.66-0.44%16,821
Jul 8, 20251,604.201,620.001,600.601,608.001,596.710.22%19,243
Jul 7, 20251,619.001,622.901,600.001,604.401,593.14-0.69%24,684
Jul 4, 20251,623.601,623.601,611.101,615.601,604.26-12,540
Jul 3, 20251,613.001,634.301,599.501,615.601,604.260.20%31,370
Jul 2, 20251,609.901,622.001,601.501,612.301,600.980.69%28,004
Jul 1, 20251,610.501,611.901,596.201,601.301,590.060.10%19,051
Jun 30, 20251,612.001,619.801,593.701,599.701,588.47-0.37%27,487
Jun 27, 20251,613.001,620.001,603.001,605.601,594.33-0.10%18,465
Jun 26, 20251,619.001,627.901,604.901,607.201,595.92-0.35%36,233
Jun 25, 20251,623.401,633.801,608.001,612.801,601.480.01%17,432
Jun 24, 20251,602.001,624.001,602.001,612.701,601.380.78%10,296
Jun 23, 20251,600.701,607.901,593.901,600.201,588.97-0.53%9,801
Jun 20, 20251,607.001,617.001,603.001,608.801,597.510.12%9,339
Jun 19, 20251,605.001,624.201,597.001,606.801,595.52-0.54%13,108
Jun 18, 20251,623.701,629.901,614.801,615.501,604.16-0.49%8,338
Jun 17, 20251,630.201,648.701,621.001,623.501,612.11-0.41%12,405