Venky's (India) Limited (NSE:VENKEYS)
India · Delayed Price · Currency is INR 1,572.50
-8.30 (-0.53%)
Nov 11, 2026, 2:05 PM IST
NSE:VENKEYS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,589.00 | 1,612.60 | 1,561.50 | 1,572.50 | 1,572.50 | -0.53% | 37,818 |
| Nov 9, 2026 | 1,603.00 | 1,603.80 | 1,570.00 | 1,580.80 | 1,580.80 | -0.95% | 24,454 |
| Nov 8, 2026 | 1,596.50 | 1,611.00 | 1,581.50 | 1,595.90 | 1,595.90 | 0.50% | 6,438 |
| Nov 6, 2026 | 1,615.20 | 1,615.20 | 1,571.00 | 1,587.90 | 1,587.90 | -1.21% | 24,509 |
| Nov 5, 2026 | 1,622.90 | 1,651.50 | 1,600.00 | 1,607.40 | 1,607.40 | 0.77% | 46,883 |
| Nov 4, 2026 | 1,556.00 | 1,605.40 | 1,537.00 | 1,595.10 | 1,595.10 | 2.37% | 40,747 |
| Nov 3, 2026 | 1,559.90 | 1,571.90 | 1,542.30 | 1,558.10 | 1,558.10 | 1.23% | 16,009 |
| Nov 2, 2026 | 1,498.00 | 1,563.10 | 1,491.20 | 1,539.20 | 1,539.20 | 2.32% | 31,057 |
| Oct 30, 2026 | 1,510.00 | 1,539.30 | 1,490.00 | 1,504.30 | 1,504.30 | -0.47% | 41,248 |
| Oct 29, 2026 | 1,580.00 | 1,604.60 | 1,492.60 | 1,511.40 | 1,511.40 | -4.13% | 119,538 |
| Oct 28, 2026 | 1,624.50 | 1,625.10 | 1,569.90 | 1,576.50 | 1,576.50 | -2.34% | 37,337 |
| Oct 27, 2026 | 1,614.50 | 1,642.60 | 1,590.20 | 1,614.30 | 1,614.30 | -0.01% | 22,906 |
| Oct 26, 2026 | 1,580.00 | 1,650.00 | 1,571.10 | 1,614.50 | 1,614.50 | 1.43% | 28,254 |
| Oct 23, 2026 | 1,626.00 | 1,642.20 | 1,551.00 | 1,591.80 | 1,591.80 | -2.61% | 76,637 |
| Oct 22, 2026 | 1,655.00 | 1,678.10 | 1,625.50 | 1,634.40 | 1,634.40 | -1.35% | 27,008 |
| Oct 21, 2026 | 1,716.00 | 1,754.40 | 1,648.00 | 1,656.70 | 1,656.70 | -4.01% | 51,180 |
| Oct 19, 2026 | 1,716.20 | 1,808.80 | 1,690.00 | 1,725.90 | 1,725.90 | 1.42% | 194,916 |
| Oct 16, 2026 | 1,665.00 | 1,723.10 | 1,636.00 | 1,701.70 | 1,701.70 | 2.59% | 58,868 |
| Oct 15, 2026 | 1,713.00 | 1,713.00 | 1,652.40 | 1,658.80 | 1,658.80 | -2.54% | 38,593 |
| Oct 14, 2026 | 1,608.50 | 1,739.40 | 1,600.00 | 1,702.00 | 1,702.00 | 6.38% | 227,581 |
| Oct 13, 2026 | 1,597.80 | 1,610.00 | 1,571.00 | 1,600.00 | 1,600.00 | 0.43% | 27,012 |
| Oct 12, 2026 | 1,618.50 | 1,629.80 | 1,576.00 | 1,593.20 | 1,593.20 | -0.16% | 26,797 |
| Oct 9, 2026 | 1,614.70 | 1,635.00 | 1,580.00 | 1,595.80 | 1,595.80 | -0.77% | 23,569 |
| Oct 8, 2026 | 1,655.60 | 1,660.00 | 1,602.50 | 1,608.20 | 1,608.20 | -2.86% | 21,560 |
| Oct 7, 2026 | 1,687.90 | 1,692.90 | 1,649.80 | 1,655.60 | 1,655.60 | -2.31% | 40,836 |
| Oct 6, 2026 | 1,642.70 | 1,707.90 | 1,618.00 | 1,694.80 | 1,694.80 | 3.17% | 49,857 |
| Oct 5, 2026 | 1,618.10 | 1,664.00 | 1,593.00 | 1,642.70 | 1,642.70 | 1.84% | 51,707 |
| Oct 1, 2026 | 1,587.90 | 1,652.10 | 1,532.20 | 1,613.00 | 1,613.00 | 1.57% | 57,612 |
| Sep 30, 2026 | 1,639.90 | 1,649.30 | 1,571.10 | 1,588.10 | 1,588.10 | -2.75% | 31,231 |
| Sep 29, 2026 | 1,625.00 | 1,640.70 | 1,599.00 | 1,633.00 | 1,633.00 | 0.01% | 27,001 |
| Sep 28, 2026 | 1,652.80 | 1,685.40 | 1,625.00 | 1,632.80 | 1,632.80 | -1.21% | 35,873 |
| Sep 25, 2026 | 1,667.00 | 1,680.00 | 1,636.00 | 1,652.80 | 1,652.80 | -0.68% | 19,252 |
| Sep 24, 2026 | 1,697.90 | 1,703.60 | 1,645.00 | 1,664.10 | 1,664.10 | -1.66% | 34,737 |
| Sep 23, 2026 | 1,675.10 | 1,741.90 | 1,672.10 | 1,692.20 | 1,692.20 | 0.97% | 64,935 |
| Sep 22, 2026 | 1,641.00 | 1,698.00 | 1,641.00 | 1,675.90 | 1,675.90 | 2.17% | 58,766 |
| Sep 21, 2026 | 1,659.90 | 1,659.90 | 1,632.00 | 1,640.30 | 1,640.30 | -0.39% | 42,692 |
| Sep 18, 2026 | 1,675.00 | 1,675.00 | 1,616.40 | 1,646.80 | 1,646.80 | -0.53% | 50,193 |
| Sep 17, 2026 | 1,683.00 | 1,687.90 | 1,648.90 | 1,655.60 | 1,655.60 | -0.90% | 29,437 |
| Sep 16, 2026 | 1,720.00 | 1,725.00 | 1,638.70 | 1,670.60 | 1,670.60 | -2.51% | 89,813 |
| Sep 15, 2026 | 1,810.00 | 1,814.90 | 1,702.00 | 1,713.60 | 1,713.60 | -4.12% | 115,324 |
| Sep 11, 2026 | 1,690.00 | 1,795.00 | 1,676.20 | 1,787.20 | 1,787.20 | 5.33% | 254,979 |
| 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 |