Venky's (India) Limited (NSE:VENKEYS)
India · Delayed Price · Currency is INR 1,423.50
+4.90 (0.35%)
Jun 19, 2026, 3:29 PM IST
NSE:VENKEYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,425.80 | 1,432.00 | 1,402.80 | 1,423.50 | 1,423.50 | 0.35% | 25,663 |
| Jun 18, 2026 | 1,429.90 | 1,429.90 | 1,405.00 | 1,418.60 | 1,418.60 | 0.11% | 21,049 |
| Jun 17, 2026 | 1,419.00 | 1,432.00 | 1,408.20 | 1,417.00 | 1,417.00 | 0.33% | 17,573 |
| Jun 16, 2026 | 1,403.90 | 1,417.70 | 1,395.80 | 1,412.30 | 1,412.30 | 0.77% | 18,404 |
| Jun 15, 2026 | 1,419.90 | 1,441.00 | 1,399.00 | 1,401.50 | 1,401.50 | 0.60% | 33,591 |
| Jun 12, 2026 | 1,374.40 | 1,414.30 | 1,350.10 | 1,393.20 | 1,393.20 | 2.11% | 47,859 |
| Jun 11, 2026 | 1,370.00 | 1,388.00 | 1,355.40 | 1,364.40 | 1,364.40 | -0.90% | 21,271 |
| Jun 10, 2026 | 1,400.00 | 1,409.90 | 1,374.00 | 1,376.80 | 1,376.80 | -2.02% | 36,942 |
| Jun 9, 2026 | 1,378.90 | 1,410.00 | 1,369.00 | 1,405.20 | 1,405.20 | 3.10% | 29,933 |
| Jun 8, 2026 | 1,399.50 | 1,400.00 | 1,358.00 | 1,362.90 | 1,362.90 | -2.68% | 38,830 |
| Jun 5, 2026 | 1,418.50 | 1,422.40 | 1,394.10 | 1,400.40 | 1,400.40 | -0.55% | 22,043 |
| Jun 4, 2026 | 1,444.40 | 1,453.30 | 1,400.00 | 1,408.10 | 1,408.10 | -2.51% | 47,961 |
| Jun 3, 2026 | 1,457.80 | 1,457.80 | 1,391.00 | 1,444.40 | 1,444.40 | -0.32% | 42,116 |
| Jun 2, 2026 | 1,427.70 | 1,456.30 | 1,410.00 | 1,449.10 | 1,449.10 | 1.10% | 38,411 |
| Jun 1, 2026 | 1,462.00 | 1,468.00 | 1,427.50 | 1,433.40 | 1,433.40 | -1.42% | 27,357 |
| May 29, 2026 | 1,520.00 | 1,520.00 | 1,449.00 | 1,454.00 | 1,454.00 | -3.09% | 48,295 |
| May 27, 2026 | 1,525.00 | 1,530.90 | 1,497.70 | 1,500.40 | 1,500.40 | -1.19% | 31,501 |
| May 26, 2026 | 1,511.10 | 1,564.60 | 1,511.10 | 1,518.40 | 1,518.40 | 0.71% | 48,644 |
| May 25, 2026 | 1,505.00 | 1,514.90 | 1,497.60 | 1,507.70 | 1,507.70 | 0.73% | 28,275 |
| 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 |