Skip to main content
logo
Venky's (India) Limited (NSE:VENKEYS)
India flag India · Delayed Price · Currency is INR
1,505.40
-16.90 (-1.11%)
Jul 21, 2026, 9:35 AM IST

NSE:VENKEYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20261,482.201,484.001,440.001,450.901,450.90-2.01%27,832
Jul 16, 20261,506.001,513.701,475.001,480.701,480.70-1.16%13,817
Jul 15, 20261,508.001,512.801,481.501,498.101,498.10-0.29%25,109
Jul 14, 20261,520.001,534.901,492.001,502.401,502.40-0.51%44,070
Jul 13, 20261,485.001,537.001,460.301,510.101,510.101.64%105,115
Jul 10, 20261,412.501,502.001,412.501,485.701,485.705.74%74,907
Jul 9, 20261,410.001,429.001,399.101,405.101,405.100.26%17,371
Jul 8, 20261,419.901,469.901,395.501,401.501,401.50-1.20%58,799
Jul 7, 20261,433.901,433.901,405.801,418.501,418.50-0.57%15,017
Jul 6, 20261,422.001,433.801,416.301,426.601,426.600.04%13,252
Jul 3, 20261,432.001,443.601,405.001,426.101,426.10-0.28%39,615
Jul 2, 20261,420.001,437.501,411.101,430.101,430.100.97%29,675
Jul 1, 20261,430.001,442.201,411.001,416.401,416.40-1.08%18,508
Jun 30, 20261,426.901,439.701,415.001,431.801,431.800.43%13,516
Jun 29, 20261,429.801,448.901,411.301,425.601,425.600.29%14,601
Jun 25, 20261,449.001,449.201,417.001,421.501,421.50-0.77%21,833
Jun 24, 20261,428.801,490.901,420.001,432.501,432.500.40%25,988
Jun 23, 20261,467.901,467.901,420.001,426.801,426.80-2.80%25,216
Jun 22, 20261,430.001,489.501,419.101,467.901,467.903.12%79,253
Jun 19, 20261,425.801,432.001,402.801,423.501,423.500.35%25,663
Jun 18, 20261,429.901,429.901,405.001,418.601,418.600.11%21,049
Jun 17, 20261,419.001,432.001,408.201,417.001,417.000.33%17,573
Jun 16, 20261,403.901,417.701,395.801,412.301,412.300.77%18,404
Jun 15, 20261,419.901,441.001,399.001,401.501,401.500.60%33,591
Jun 12, 20261,374.401,414.301,350.101,393.201,393.202.11%47,859
Jun 11, 20261,370.001,388.001,355.401,364.401,364.40-0.90%21,271
Jun 10, 20261,400.001,409.901,374.001,376.801,376.80-2.02%36,942
Jun 9, 20261,378.901,410.001,369.001,405.201,405.203.10%29,933
Jun 8, 20261,399.501,400.001,358.001,362.901,362.90-2.68%38,830
Jun 5, 20261,418.501,422.401,394.101,400.401,400.40-0.55%22,043
Jun 4, 20261,444.401,453.301,400.001,408.101,408.10-2.51%47,961
Jun 3, 20261,457.801,457.801,391.001,444.401,444.40-0.32%42,116
Jun 2, 20261,427.701,456.301,410.001,449.101,449.101.10%38,411
Jun 1, 20261,462.001,468.001,427.501,433.401,433.40-1.42%27,357
May 29, 20261,520.001,520.001,449.001,454.001,454.00-3.09%48,295
May 27, 20261,525.001,530.901,497.701,500.401,500.40-1.19%31,501
May 26, 20261,511.101,564.601,511.101,518.401,518.400.71%48,644
May 25, 20261,505.001,514.901,497.601,507.701,507.700.73%28,275
May 22, 20261,516.001,524.901,494.001,496.701,496.70-0.89%48,437
May 21, 20261,513.001,543.301,496.101,510.201,510.200.35%41,346
May 20, 20261,504.001,513.001,494.101,504.901,504.90-0.59%27,150
May 19, 20261,498.001,550.001,493.301,513.801,513.800.65%76,807
May 18, 20261,617.701,617.701,500.001,504.001,504.00-7.03%128,021
May 15, 20261,599.001,658.001,599.001,617.701,617.702.31%241,733
May 14, 20261,730.301,795.001,550.001,581.101,581.10-7.52%1,281,761
May 13, 20261,709.501,800.001,685.001,709.601,709.601.84%283,606
May 12, 20261,713.001,729.001,665.001,678.701,678.70-0.46%122,794
May 11, 20261,639.101,695.501,637.101,686.501,686.503.40%110,631
May 8, 20261,620.101,639.001,604.901,631.001,631.000.94%33,765
May 7, 20261,586.001,639.801,586.001,615.801,615.801.53%55,314