Venky's (India) Limited (NSE:VENKEYS)
India · Delayed Price · Currency is INR 1,743.40
+36.70 (2.15%)
Sep 11, 2026, 12:00 PM IST
NSE:VENKEYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1,690.00 | 1,740.00 | 1,682.10 | 1,706.70 | 1,696.70 | 0.71% | 83,868 |
| Sep 9, 2026 | 1,710.00 | 1,727.80 | 1,680.00 | 1,694.70 | 1,684.77 | -0.84% | 62,910 |
| Sep 8, 2026 | 1,648.30 | 1,742.00 | 1,644.50 | 1,709.00 | 1,698.99 | 3.68% | 184,656 |
| Sep 7, 2026 | 1,640.80 | 1,670.90 | 1,631.60 | 1,648.30 | 1,638.64 | -0.68% | 40,538 |
| Sep 4, 2026 | 1,677.10 | 1,683.90 | 1,655.20 | 1,659.60 | 1,649.88 | -1.04% | 25,085 |
| Sep 3, 2026 | 1,668.00 | 1,713.00 | 1,663.20 | 1,677.10 | 1,667.27 | 1.09% | 86,485 |
| Sep 2, 2026 | 1,654.00 | 1,682.00 | 1,640.10 | 1,659.00 | 1,649.28 | 0.61% | 70,557 |
| Sep 1, 2026 | 1,695.00 | 1,702.80 | 1,641.00 | 1,649.00 | 1,639.34 | -3.11% | 92,772 |
| Aug 31, 2026 | 1,587.20 | 1,747.40 | 1,575.40 | 1,702.00 | 1,692.03 | 8.28% | 1,282,528 |
| Aug 28, 2026 | 1,583.00 | 1,587.30 | 1,565.00 | 1,571.90 | 1,562.69 | -0.23% | 14,290 |
| Aug 27, 2026 | 1,598.00 | 1,621.30 | 1,565.10 | 1,575.60 | 1,566.37 | -1.34% | 51,334 |
| Aug 26, 2026 | 1,579.00 | 1,604.90 | 1,566.10 | 1,597.00 | 1,587.64 | 1.24% | 56,013 |
| Aug 25, 2026 | 1,576.40 | 1,608.60 | 1,567.10 | 1,577.40 | 1,568.16 | 0.57% | 88,393 |
| Aug 24, 2026 | 1,515.50 | 1,604.20 | 1,511.20 | 1,568.50 | 1,559.31 | 4.05% | 98,002 |
| Aug 21, 2026 | 1,515.00 | 1,530.80 | 1,502.10 | 1,507.40 | 1,498.57 | -0.30% | 19,632 |
| Aug 20, 2026 | 1,510.00 | 1,557.00 | 1,499.10 | 1,512.00 | 1,503.14 | 0.65% | 25,417 |
| Aug 19, 2026 | 1,515.20 | 1,522.50 | 1,499.00 | 1,502.20 | 1,493.40 | -0.83% | 21,382 |
| Aug 18, 2026 | 1,534.90 | 1,546.80 | 1,509.10 | 1,514.80 | 1,505.92 | -1.06% | 22,957 |
| Aug 17, 2026 | 1,525.70 | 1,555.60 | 1,523.00 | 1,531.00 | 1,522.03 | 0.20% | 24,903 |
| Aug 14, 2026 | 1,536.50 | 1,563.30 | 1,517.70 | 1,528.00 | 1,519.05 | 0.33% | 57,364 |
| Aug 13, 2026 | 1,521.00 | 1,562.00 | 1,516.10 | 1,523.00 | 1,514.08 | 0.52% | 48,835 |
| Aug 12, 2026 | 1,575.00 | 1,588.00 | 1,504.00 | 1,515.10 | 1,506.22 | -1.48% | 133,915 |
| Aug 11, 2026 | 1,569.40 | 1,679.00 | 1,470.10 | 1,537.80 | 1,528.79 | -1.74% | 974,457 |
| Aug 10, 2026 | 1,583.50 | 1,597.60 | 1,545.00 | 1,565.00 | 1,555.83 | -0.53% | 43,689 |
| Aug 7, 2026 | 1,561.10 | 1,596.90 | 1,560.00 | 1,573.40 | 1,564.18 | 0.53% | 22,629 |
| Aug 6, 2026 | 1,581.90 | 1,591.90 | 1,551.50 | 1,565.10 | 1,555.93 | -1.06% | 19,180 |
| Aug 5, 2026 | 1,609.00 | 1,618.00 | 1,563.00 | 1,581.90 | 1,572.63 | -0.83% | 35,071 |
| Aug 4, 2026 | 1,565.00 | 1,619.60 | 1,548.10 | 1,595.20 | 1,585.85 | 1.93% | 110,945 |
| Aug 3, 2026 | 1,508.60 | 1,578.00 | 1,508.60 | 1,565.00 | 1,555.83 | 4.38% | 81,484 |
| Jul 31, 2026 | 1,501.90 | 1,513.90 | 1,482.00 | 1,499.40 | 1,490.61 | 0.35% | 18,076 |
| Jul 30, 2026 | 1,500.00 | 1,509.10 | 1,491.20 | 1,494.20 | 1,485.45 | -1.08% | 19,306 |
| Jul 29, 2026 | 1,509.10 | 1,524.90 | 1,501.00 | 1,510.50 | 1,501.65 | 0.36% | 21,867 |
| Jul 28, 2026 | 1,500.00 | 1,584.60 | 1,492.00 | 1,505.10 | 1,496.28 | 0.09% | 94,704 |
| Jul 27, 2026 | 1,513.50 | 1,533.00 | 1,491.90 | 1,503.70 | 1,494.89 | -0.10% | 68,141 |
| Jul 24, 2026 | 1,509.10 | 1,534.80 | 1,490.10 | 1,505.20 | 1,496.38 | -0.22% | 54,554 |
| Jul 23, 2026 | 1,506.60 | 1,538.00 | 1,489.00 | 1,508.50 | 1,499.66 | 0.51% | 35,380 |
| Jul 22, 2026 | 1,530.00 | 1,530.00 | 1,494.30 | 1,500.90 | 1,492.11 | -1.75% | 21,648 |
| Jul 21, 2026 | 1,513.10 | 1,557.70 | 1,498.80 | 1,527.70 | 1,518.75 | 0.35% | 59,725 |
| Jul 20, 2026 | 1,455.50 | 1,533.50 | 1,447.20 | 1,522.30 | 1,513.38 | 4.92% | 56,502 |
| Jul 17, 2026 | 1,482.20 | 1,484.00 | 1,440.00 | 1,450.90 | 1,442.40 | -2.01% | 27,832 |
| Jul 16, 2026 | 1,506.00 | 1,513.70 | 1,475.00 | 1,480.70 | 1,472.02 | -1.16% | 13,817 |
| Jul 15, 2026 | 1,508.00 | 1,512.80 | 1,481.50 | 1,498.10 | 1,489.32 | -0.29% | 25,109 |
| Jul 14, 2026 | 1,520.00 | 1,534.90 | 1,492.00 | 1,502.40 | 1,493.60 | -0.51% | 44,070 |
| Jul 13, 2026 | 1,485.00 | 1,537.00 | 1,460.30 | 1,510.10 | 1,501.25 | 1.64% | 105,115 |
| Jul 10, 2026 | 1,412.50 | 1,502.00 | 1,412.50 | 1,485.70 | 1,476.99 | 5.74% | 74,907 |
| Jul 9, 2026 | 1,410.00 | 1,429.00 | 1,399.10 | 1,405.10 | 1,396.87 | 0.26% | 17,371 |
| Jul 8, 2026 | 1,419.90 | 1,469.90 | 1,395.50 | 1,401.50 | 1,393.29 | -1.20% | 58,799 |
| Jul 7, 2026 | 1,433.90 | 1,433.90 | 1,405.80 | 1,418.50 | 1,410.19 | -0.57% | 15,017 |
| Jul 6, 2026 | 1,422.00 | 1,433.80 | 1,416.30 | 1,426.60 | 1,418.24 | 0.04% | 13,252 |
| Jul 3, 2026 | 1,432.00 | 1,443.60 | 1,405.00 | 1,426.10 | 1,417.74 | -0.28% | 39,615 |