Venus Pipes and Tubes Limited (NSE:VENUSPIPES)
India · Delayed Price · Currency is INR 1,026.60
-34.80 (-3.28%)
At close: Jan 23, 2026
Venus Pipes and Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,066.50 | 1,091.00 | 1,023.00 | 1,026.60 | 1,026.60 | -3.28% | 33,698 |
| Jan 22, 2026 | 1,018.00 | 1,071.00 | 1,010.90 | 1,061.40 | 1,061.40 | 5.19% | 51,309 |
| Jan 21, 2026 | 1,018.00 | 1,024.40 | 995.70 | 1,009.00 | 1,009.00 | -0.91% | 89,265 |
| Jan 20, 2026 | 1,090.60 | 1,090.60 | 1,011.00 | 1,018.30 | 1,018.30 | -6.67% | 68,774 |
| Jan 19, 2026 | 1,119.00 | 1,119.30 | 1,086.00 | 1,091.10 | 1,091.10 | -2.53% | 22,596 |
| Jan 16, 2026 | 1,117.00 | 1,150.00 | 1,116.00 | 1,119.40 | 1,119.40 | -0.98% | 42,631 |
| Jan 14, 2026 | 1,122.40 | 1,140.80 | 1,116.00 | 1,130.50 | 1,130.50 | 0.51% | 44,970 |
| Jan 13, 2026 | 1,116.90 | 1,130.90 | 1,110.00 | 1,124.80 | 1,124.80 | 1.60% | 41,976 |
| Jan 12, 2026 | 1,125.00 | 1,137.00 | 1,098.10 | 1,107.10 | 1,107.10 | -3.39% | 49,392 |
| Jan 9, 2026 | 1,165.00 | 1,182.80 | 1,136.00 | 1,146.00 | 1,146.00 | -2.86% | 68,855 |
| Jan 8, 2026 | 1,168.00 | 1,200.00 | 1,164.80 | 1,179.70 | 1,179.70 | 0.55% | 61,028 |
| Jan 7, 2026 | 1,152.30 | 1,176.00 | 1,149.90 | 1,173.20 | 1,173.20 | 1.61% | 23,849 |
| Jan 6, 2026 | 1,177.00 | 1,180.10 | 1,141.50 | 1,154.60 | 1,154.60 | -2.09% | 23,368 |
| Jan 5, 2026 | 1,216.80 | 1,216.80 | 1,172.00 | 1,179.30 | 1,179.30 | -2.28% | 35,911 |
| Jan 2, 2026 | 1,165.00 | 1,214.90 | 1,164.30 | 1,206.80 | 1,206.80 | 3.93% | 50,688 |
| Jan 1, 2026 | 1,150.20 | 1,169.00 | 1,146.00 | 1,161.20 | 1,161.20 | 0.07% | 11,907 |
| Dec 31, 2025 | 1,149.90 | 1,174.00 | 1,142.10 | 1,160.40 | 1,160.40 | 1.20% | 31,296 |
| Dec 30, 2025 | 1,140.10 | 1,159.60 | 1,121.10 | 1,146.60 | 1,146.60 | 0.57% | 22,904 |
| Dec 29, 2025 | 1,164.70 | 1,164.70 | 1,118.10 | 1,140.10 | 1,140.10 | -1.38% | 65,028 |
| Dec 26, 2025 | 1,188.10 | 1,198.20 | 1,150.00 | 1,156.10 | 1,156.10 | -2.90% | 51,429 |
| Dec 24, 2025 | 1,194.20 | 1,203.90 | 1,190.00 | 1,190.60 | 1,190.60 | -0.23% | 21,404 |
| Dec 23, 2025 | 1,198.00 | 1,205.00 | 1,188.00 | 1,193.40 | 1,193.40 | -0.01% | 25,877 |
| Dec 22, 2025 | 1,200.20 | 1,209.00 | 1,190.00 | 1,193.50 | 1,193.50 | -0.21% | 30,417 |
| Dec 19, 2025 | 1,208.50 | 1,208.50 | 1,187.00 | 1,196.00 | 1,196.00 | 0.45% | 14,849 |
| Dec 18, 2025 | 1,205.10 | 1,211.10 | 1,180.70 | 1,190.60 | 1,190.60 | -1.19% | 14,912 |
| Dec 17, 2025 | 1,230.00 | 1,230.00 | 1,200.00 | 1,204.90 | 1,204.90 | -2.27% | 18,777 |
| Dec 16, 2025 | 1,239.90 | 1,248.10 | 1,223.10 | 1,232.90 | 1,232.90 | -1.58% | 23,572 |
| Dec 15, 2025 | 1,253.00 | 1,260.00 | 1,233.00 | 1,252.70 | 1,252.70 | -0.11% | 12,719 |
| Dec 12, 2025 | 1,250.00 | 1,271.00 | 1,230.00 | 1,254.10 | 1,254.10 | 0.32% | 26,780 |
| Dec 11, 2025 | 1,232.00 | 1,272.00 | 1,220.00 | 1,250.10 | 1,250.10 | 1.68% | 24,143 |
| Dec 10, 2025 | 1,231.70 | 1,256.00 | 1,225.60 | 1,229.50 | 1,229.50 | -0.18% | 15,763 |
| Dec 9, 2025 | 1,211.60 | 1,239.50 | 1,197.10 | 1,231.70 | 1,231.70 | 1.66% | 49,784 |
| Dec 8, 2025 | 1,250.00 | 1,250.00 | 1,205.00 | 1,211.60 | 1,211.60 | -3.07% | 36,480 |
| Dec 5, 2025 | 1,252.00 | 1,260.00 | 1,247.10 | 1,250.00 | 1,250.00 | -0.01% | 25,597 |
| Dec 4, 2025 | 1,253.00 | 1,265.00 | 1,245.40 | 1,250.10 | 1,250.10 | -0.57% | 21,155 |
| Dec 3, 2025 | 1,273.00 | 1,279.00 | 1,252.00 | 1,257.30 | 1,257.30 | -1.47% | 22,541 |
| Dec 2, 2025 | 1,276.70 | 1,285.20 | 1,273.10 | 1,276.00 | 1,276.00 | -0.41% | 11,488 |
| Dec 1, 2025 | 1,272.20 | 1,292.70 | 1,270.00 | 1,281.20 | 1,281.20 | 0.71% | 29,662 |
| Nov 28, 2025 | 1,274.20 | 1,284.00 | 1,260.00 | 1,272.20 | 1,272.20 | -0.76% | 19,887 |
| Nov 27, 2025 | 1,281.50 | 1,293.00 | 1,260.10 | 1,281.90 | 1,281.90 | 0.04% | 15,575 |
| Nov 26, 2025 | 1,279.40 | 1,305.00 | 1,275.00 | 1,281.40 | 1,281.40 | 0.16% | 36,224 |
| Nov 25, 2025 | 1,261.00 | 1,308.00 | 1,261.00 | 1,279.30 | 1,279.30 | 0.33% | 32,373 |
| Nov 24, 2025 | 1,278.30 | 1,278.50 | 1,259.20 | 1,275.10 | 1,275.10 | -0.27% | 33,441 |
| Nov 21, 2025 | 1,291.00 | 1,293.90 | 1,270.00 | 1,278.50 | 1,278.50 | -0.92% | 35,004 |
| Nov 20, 2025 | 1,265.50 | 1,301.00 | 1,256.10 | 1,290.40 | 1,290.40 | 1.97% | 197,384 |
| Nov 19, 2025 | 1,258.00 | 1,285.40 | 1,255.00 | 1,265.50 | 1,265.50 | 0.46% | 23,786 |
| Nov 18, 2025 | 1,280.00 | 1,281.30 | 1,255.00 | 1,259.70 | 1,259.70 | -1.69% | 23,889 |
| Nov 17, 2025 | 1,285.00 | 1,292.50 | 1,278.30 | 1,281.40 | 1,280.90 | -0.88% | 16,102 |
| Nov 14, 2025 | 1,271.40 | 1,299.00 | 1,271.40 | 1,292.80 | 1,292.30 | 0.89% | 22,459 |
| Nov 13, 2025 | 1,288.60 | 1,296.00 | 1,275.60 | 1,281.40 | 1,280.90 | -0.49% | 26,430 |