Venus Pipes and Tubes Limited (NSE:VENUSPIPES)
India · Delayed Price · Currency is INR 935.30
-53.30 (-5.39%)
At close: Mar 27, 2026
Venus Pipes and Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 962.40 | 974.40 | 925.30 | 935.30 | 935.30 | -5.39% | 116,325 |
| Mar 25, 2026 | 945.30 | 996.80 | 942.60 | 988.60 | 988.60 | 4.10% | 99,385 |
| Mar 24, 2026 | 932.20 | 970.00 | 921.00 | 949.70 | 949.70 | 3.46% | 93,153 |
| Mar 23, 2026 | 944.10 | 947.00 | 894.60 | 917.90 | 917.90 | -3.33% | 120,983 |
| Mar 20, 2026 | 955.00 | 992.00 | 943.00 | 949.50 | 949.50 | -0.96% | 73,220 |
| Mar 19, 2026 | 980.00 | 987.10 | 952.40 | 958.70 | 958.70 | -4.31% | 71,313 |
| Mar 18, 2026 | 932.00 | 1,018.40 | 930.70 | 1,001.90 | 1,001.90 | 8.35% | 108,482 |
| Mar 17, 2026 | 941.40 | 953.60 | 921.30 | 924.70 | 924.70 | -1.77% | 65,264 |
| Mar 16, 2026 | 975.00 | 980.80 | 935.00 | 941.40 | 941.40 | -4.02% | 69,838 |
| Mar 13, 2026 | 1,000.00 | 1,012.50 | 966.10 | 980.80 | 980.80 | -3.43% | 71,664 |
| Mar 12, 2026 | 1,020.90 | 1,039.60 | 979.90 | 1,015.60 | 1,015.60 | -0.73% | 72,219 |
| Mar 11, 2026 | 1,018.00 | 1,053.00 | 1,007.40 | 1,023.10 | 1,023.10 | 2.08% | 108,832 |
| Mar 10, 2026 | 1,003.00 | 1,017.40 | 995.00 | 1,002.30 | 1,002.30 | 1.09% | 62,619 |
| Mar 9, 2026 | 1,000.20 | 1,015.60 | 974.40 | 991.50 | 991.50 | -2.86% | 51,187 |
| Mar 6, 2026 | 1,049.60 | 1,055.90 | 1,007.40 | 1,020.70 | 1,020.70 | -3.25% | 58,211 |
| Mar 5, 2026 | 1,032.00 | 1,068.20 | 1,028.20 | 1,055.00 | 1,055.00 | 2.99% | 46,211 |
| Mar 4, 2026 | 1,040.00 | 1,040.00 | 1,010.40 | 1,024.40 | 1,024.40 | -3.66% | 71,213 |
| Mar 2, 2026 | 1,030.00 | 1,091.10 | 1,030.00 | 1,063.30 | 1,063.30 | -4.29% | 70,324 |
| Feb 27, 2026 | 1,068.00 | 1,124.90 | 1,064.10 | 1,111.00 | 1,111.00 | 2.78% | 81,704 |
| Feb 26, 2026 | 1,050.60 | 1,085.00 | 1,040.10 | 1,081.00 | 1,081.00 | 2.95% | 36,810 |
| Feb 25, 2026 | 1,052.90 | 1,058.40 | 1,040.80 | 1,050.00 | 1,050.00 | -0.03% | 32,899 |
| Feb 24, 2026 | 1,079.50 | 1,079.50 | 1,042.00 | 1,050.30 | 1,050.30 | -3.05% | 29,870 |
| Feb 23, 2026 | 1,047.90 | 1,113.90 | 1,032.30 | 1,083.30 | 1,083.30 | 4.56% | 152,787 |
| Feb 20, 2026 | 1,080.10 | 1,087.00 | 1,018.60 | 1,036.10 | 1,036.10 | -4.93% | 126,885 |
| Feb 19, 2026 | 1,134.90 | 1,169.80 | 1,081.50 | 1,089.80 | 1,089.80 | -2.66% | 89,465 |
| Feb 18, 2026 | 1,125.90 | 1,138.90 | 1,102.00 | 1,119.60 | 1,119.60 | -0.36% | 35,937 |
| Feb 17, 2026 | 1,108.00 | 1,140.20 | 1,106.40 | 1,123.70 | 1,123.70 | 0.04% | 26,377 |
| Feb 16, 2026 | 1,150.00 | 1,150.00 | 1,111.00 | 1,123.20 | 1,123.20 | -3.10% | 34,629 |
| Feb 13, 2026 | 1,172.40 | 1,176.60 | 1,155.00 | 1,159.10 | 1,159.10 | -2.78% | 22,944 |
| Feb 12, 2026 | 1,204.00 | 1,204.00 | 1,181.90 | 1,192.20 | 1,192.20 | -1.35% | 24,721 |
| Feb 11, 2026 | 1,245.00 | 1,245.00 | 1,195.80 | 1,208.50 | 1,208.50 | -2.19% | 41,383 |
| Feb 10, 2026 | 1,189.40 | 1,252.00 | 1,184.70 | 1,235.60 | 1,235.60 | 3.95% | 66,940 |
| Feb 9, 2026 | 1,210.00 | 1,210.00 | 1,175.10 | 1,188.60 | 1,188.60 | -0.84% | 49,468 |
| Feb 6, 2026 | 1,164.00 | 1,208.90 | 1,111.00 | 1,198.70 | 1,198.70 | 2.34% | 129,307 |
| Feb 5, 2026 | 1,160.80 | 1,204.00 | 1,094.40 | 1,171.30 | 1,171.30 | 1.25% | 321,820 |
| Feb 4, 2026 | 1,099.30 | 1,169.90 | 1,079.20 | 1,156.80 | 1,156.80 | 5.47% | 101,795 |
| Feb 3, 2026 | 1,066.00 | 1,149.00 | 1,050.20 | 1,096.80 | 1,096.80 | 8.47% | 137,546 |
| Feb 2, 2026 | 1,029.80 | 1,077.00 | 990.50 | 1,011.20 | 1,011.20 | -1.54% | 57,944 |
| Feb 1, 2026 | 1,020.00 | 1,054.00 | 1,009.00 | 1,027.00 | 1,027.00 | 0.28% | 20,719 |
| Jan 30, 2026 | 1,016.80 | 1,036.50 | 1,007.90 | 1,024.10 | 1,024.10 | -0.03% | 20,442 |
| Jan 29, 2026 | 1,022.10 | 1,045.00 | 1,004.80 | 1,024.40 | 1,024.40 | 0.23% | 36,126 |
| Jan 28, 2026 | 996.90 | 1,046.30 | 994.40 | 1,022.10 | 1,022.10 | 2.59% | 58,149 |
| Jan 27, 2026 | 1,038.00 | 1,055.00 | 990.00 | 996.30 | 996.30 | -2.95% | 41,109 |
| 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 |