Venky's (India) Limited (NSE:VENKEYS)
India · Delayed Price · Currency is INR 1,494.20
-16.00 (-1.06%)
May 22, 2026, 3:30 PM IST
NSE:VENKEYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,516.00 | 1,524.90 | 1,494.00 | 1,496.70 | 1,496.70 | -0.89% | 48,437 |
| May 21, 2026 | 1,513.00 | 1,543.30 | 1,496.10 | 1,510.20 | 1,510.20 | 0.35% | 41,346 |
| May 20, 2026 | 1,504.00 | 1,513.00 | 1,494.10 | 1,504.90 | 1,504.90 | -0.59% | 27,150 |
| May 19, 2026 | 1,498.00 | 1,550.00 | 1,493.30 | 1,513.80 | 1,513.80 | 0.65% | 76,807 |
| May 18, 2026 | 1,617.70 | 1,617.70 | 1,500.00 | 1,504.00 | 1,504.00 | -7.03% | 128,021 |
| May 15, 2026 | 1,599.00 | 1,658.00 | 1,599.00 | 1,617.70 | 1,617.70 | 2.31% | 241,733 |
| May 14, 2026 | 1,730.30 | 1,795.00 | 1,550.00 | 1,581.10 | 1,581.10 | -7.52% | 1,281,761 |
| May 13, 2026 | 1,709.50 | 1,800.00 | 1,685.00 | 1,709.60 | 1,709.60 | 1.84% | 283,606 |
| May 12, 2026 | 1,713.00 | 1,729.00 | 1,665.00 | 1,678.70 | 1,678.70 | -0.46% | 122,794 |
| May 11, 2026 | 1,639.10 | 1,695.50 | 1,637.10 | 1,686.50 | 1,686.50 | 3.40% | 110,631 |
| May 8, 2026 | 1,620.10 | 1,639.00 | 1,604.90 | 1,631.00 | 1,631.00 | 0.94% | 33,765 |
| May 7, 2026 | 1,586.00 | 1,639.80 | 1,586.00 | 1,615.80 | 1,615.80 | 1.53% | 55,314 |
| May 6, 2026 | 1,592.00 | 1,604.40 | 1,575.50 | 1,591.40 | 1,591.40 | 0.50% | 24,836 |
| May 5, 2026 | 1,585.50 | 1,593.70 | 1,556.00 | 1,583.50 | 1,583.50 | 0.39% | 29,317 |
| May 4, 2026 | 1,582.50 | 1,599.30 | 1,565.20 | 1,577.40 | 1,577.40 | -0.32% | 26,998 |
| Apr 30, 2026 | 1,561.70 | 1,609.70 | 1,532.80 | 1,582.50 | 1,582.50 | 0.99% | 67,306 |
| Apr 29, 2026 | 1,573.00 | 1,583.40 | 1,560.20 | 1,567.00 | 1,567.00 | -0.05% | 12,869 |
| Apr 28, 2026 | 1,596.40 | 1,596.80 | 1,560.00 | 1,567.80 | 1,567.80 | -1.79% | 19,558 |
| Apr 27, 2026 | 1,526.00 | 1,612.90 | 1,516.00 | 1,596.40 | 1,596.40 | 5.08% | 62,675 |
| Apr 24, 2026 | 1,565.20 | 1,582.90 | 1,505.00 | 1,519.20 | 1,519.20 | -2.94% | 33,623 |
| Apr 23, 2026 | 1,600.00 | 1,602.00 | 1,554.30 | 1,565.20 | 1,565.20 | -1.91% | 24,077 |
| Apr 22, 2026 | 1,607.50 | 1,609.90 | 1,587.50 | 1,595.70 | 1,595.70 | -0.44% | 20,427 |
| Apr 21, 2026 | 1,600.00 | 1,640.00 | 1,586.30 | 1,602.70 | 1,602.70 | 1.23% | 73,630 |
| Apr 20, 2026 | 1,590.00 | 1,620.40 | 1,553.20 | 1,583.30 | 1,583.30 | -0.42% | 50,236 |
| Apr 17, 2026 | 1,515.40 | 1,641.00 | 1,515.40 | 1,590.00 | 1,590.00 | 4.23% | 173,793 |
| Apr 16, 2026 | 1,500.90 | 1,534.90 | 1,500.00 | 1,525.40 | 1,525.40 | 1.83% | 41,046 |
| Apr 15, 2026 | 1,495.00 | 1,522.30 | 1,484.20 | 1,498.00 | 1,498.00 | 1.13% | 68,694 |
| Apr 13, 2026 | 1,440.00 | 1,491.00 | 1,410.30 | 1,481.30 | 1,481.30 | 1.29% | 59,426 |
| Apr 10, 2026 | 1,459.10 | 1,484.80 | 1,452.30 | 1,462.50 | 1,462.50 | 0.23% | 43,563 |
| Apr 9, 2026 | 1,452.10 | 1,477.00 | 1,428.00 | 1,459.10 | 1,459.10 | 0.33% | 58,391 |
| Apr 8, 2026 | 1,423.00 | 1,465.80 | 1,388.00 | 1,454.30 | 1,454.30 | 6.56% | 94,160 |
| Apr 7, 2026 | 1,330.00 | 1,380.00 | 1,304.00 | 1,364.80 | 1,364.80 | 0.80% | 80,241 |
| Apr 6, 2026 | 1,222.60 | 1,367.00 | 1,221.10 | 1,354.00 | 1,354.00 | 10.69% | 262,846 |
| Apr 2, 2026 | 1,190.00 | 1,233.00 | 1,182.10 | 1,223.20 | 1,223.20 | 0.20% | 24,810 |
| Apr 1, 2026 | 1,210.00 | 1,231.20 | 1,191.80 | 1,220.70 | 1,220.70 | 4.26% | 39,957 |
| Mar 30, 2026 | 1,210.00 | 1,210.00 | 1,165.00 | 1,170.80 | 1,170.80 | -3.49% | 51,641 |
| Mar 27, 2026 | 1,254.10 | 1,266.50 | 1,202.00 | 1,213.10 | 1,213.10 | -3.63% | 76,224 |
| Mar 25, 2026 | 1,265.00 | 1,288.00 | 1,247.30 | 1,258.80 | 1,258.80 | 0.30% | 47,009 |
| Mar 24, 2026 | 1,259.90 | 1,295.50 | 1,239.10 | 1,255.00 | 1,255.00 | 2.59% | 142,536 |
| Mar 23, 2026 | 1,298.50 | 1,298.50 | 1,209.80 | 1,223.30 | 1,223.30 | -6.27% | 60,020 |
| Mar 20, 2026 | 1,259.90 | 1,318.70 | 1,215.00 | 1,305.20 | 1,305.20 | 4.88% | 86,353 |
| Mar 19, 2026 | 1,299.80 | 1,299.80 | 1,235.00 | 1,244.50 | 1,244.50 | -5.78% | 64,987 |
| Mar 18, 2026 | 1,251.40 | 1,349.00 | 1,249.30 | 1,320.90 | 1,320.90 | 5.58% | 131,031 |
| Mar 17, 2026 | 1,205.00 | 1,272.00 | 1,205.00 | 1,251.10 | 1,251.10 | 2.96% | 70,457 |
| Mar 16, 2026 | 1,214.00 | 1,229.00 | 1,185.50 | 1,215.10 | 1,215.10 | -0.14% | 51,099 |
| Mar 13, 2026 | 1,258.00 | 1,268.90 | 1,206.10 | 1,216.80 | 1,216.80 | -3.18% | 53,824 |
| Mar 12, 2026 | 1,292.70 | 1,292.70 | 1,251.10 | 1,256.80 | 1,256.80 | -2.78% | 58,999 |
| Mar 11, 2026 | 1,299.90 | 1,318.90 | 1,288.00 | 1,292.80 | 1,292.80 | -0.53% | 20,672 |
| Mar 10, 2026 | 1,275.00 | 1,304.00 | 1,262.50 | 1,299.70 | 1,299.70 | 2.86% | 23,902 |
| Mar 9, 2026 | 1,273.00 | 1,273.00 | 1,246.40 | 1,263.60 | 1,263.60 | -1.67% | 25,015 |