Venus Pipes and Tubes Limited (NSE:VENUSPIPES)
India · Delayed Price · Currency is INR 1,332.40
-58.90 (-4.23%)
Sep 26, 2025, 3:29 PM IST
Venus Pipes and Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1,381.90 | 1,433.90 | 1,379.90 | 1,391.30 | 1,391.30 | 0.75% | 90,302 |
| Sep 24, 2025 | 1,416.00 | 1,420.90 | 1,376.00 | 1,380.90 | 1,380.90 | -2.48% | 85,641 |
| Sep 23, 2025 | 1,459.00 | 1,505.00 | 1,408.10 | 1,416.00 | 1,416.00 | -2.45% | 92,799 |
| Sep 22, 2025 | 1,396.20 | 1,468.00 | 1,386.00 | 1,451.60 | 1,451.60 | 3.97% | 214,920 |
| Sep 19, 2025 | 1,361.30 | 1,404.00 | 1,361.30 | 1,396.20 | 1,396.20 | 2.56% | 78,176 |
| Sep 18, 2025 | 1,377.80 | 1,385.00 | 1,355.10 | 1,361.30 | 1,361.30 | -0.21% | 28,996 |
| Sep 17, 2025 | 1,346.00 | 1,409.00 | 1,342.50 | 1,364.20 | 1,363.70 | 1.35% | 114,236 |
| Sep 16, 2025 | 1,305.00 | 1,370.00 | 1,305.00 | 1,346.00 | 1,345.51 | 2.33% | 37,450 |
| Sep 15, 2025 | 1,318.00 | 1,339.10 | 1,309.00 | 1,315.30 | 1,314.82 | -1.89% | 55,252 |
| Sep 12, 2025 | 1,386.70 | 1,386.70 | 1,325.40 | 1,340.70 | 1,340.21 | -2.75% | 49,433 |
| Sep 11, 2025 | 1,380.00 | 1,411.00 | 1,365.00 | 1,378.60 | 1,378.09 | 0.95% | 78,450 |
| Sep 10, 2025 | 1,385.00 | 1,404.00 | 1,352.20 | 1,365.60 | 1,365.10 | 0.27% | 97,957 |
| Sep 9, 2025 | 1,360.60 | 1,370.80 | 1,335.00 | 1,361.90 | 1,361.40 | 0.76% | 36,136 |
| Sep 8, 2025 | 1,334.80 | 1,375.00 | 1,319.00 | 1,351.60 | 1,351.10 | 2.52% | 107,138 |
| Sep 5, 2025 | 1,315.00 | 1,338.00 | 1,292.80 | 1,318.40 | 1,317.92 | 0.77% | 41,301 |
| Sep 4, 2025 | 1,300.00 | 1,330.70 | 1,291.30 | 1,308.30 | 1,307.82 | 1.93% | 47,946 |
| Sep 3, 2025 | 1,250.00 | 1,294.00 | 1,249.90 | 1,283.50 | 1,283.03 | 2.68% | 34,133 |
| Sep 2, 2025 | 1,279.00 | 1,279.00 | 1,245.20 | 1,250.00 | 1,249.54 | -0.75% | 37,635 |
| Sep 1, 2025 | 1,206.30 | 1,268.60 | 1,200.00 | 1,259.40 | 1,258.94 | 5.44% | 56,547 |
| Aug 29, 2025 | 1,205.10 | 1,230.00 | 1,185.00 | 1,194.40 | 1,193.96 | -0.85% | 71,375 |
| Aug 28, 2025 | 1,261.90 | 1,301.00 | 1,200.00 | 1,204.70 | 1,204.26 | -5.23% | 88,302 |
| Aug 26, 2025 | 1,288.00 | 1,293.90 | 1,266.40 | 1,271.20 | 1,270.73 | -1.59% | 33,297 |
| Aug 25, 2025 | 1,303.90 | 1,313.90 | 1,286.30 | 1,291.70 | 1,291.23 | -0.94% | 27,303 |
| Aug 22, 2025 | 1,315.70 | 1,322.00 | 1,297.00 | 1,304.00 | 1,303.52 | -0.82% | 46,167 |
| Aug 21, 2025 | 1,340.00 | 1,340.00 | 1,310.00 | 1,314.80 | 1,314.32 | -0.69% | 29,129 |
| Aug 20, 2025 | 1,335.50 | 1,348.50 | 1,314.90 | 1,323.90 | 1,323.41 | -0.80% | 52,526 |
| Aug 19, 2025 | 1,326.80 | 1,347.10 | 1,321.30 | 1,334.60 | 1,334.11 | 0.59% | 27,664 |
| Aug 18, 2025 | 1,323.00 | 1,349.40 | 1,322.20 | 1,326.80 | 1,326.31 | 0.36% | 29,050 |
| Aug 14, 2025 | 1,356.20 | 1,356.20 | 1,318.40 | 1,322.10 | 1,321.62 | -1.06% | 46,573 |
| Aug 13, 2025 | 1,289.70 | 1,343.40 | 1,258.00 | 1,336.20 | 1,335.71 | 3.86% | 166,046 |
| Aug 12, 2025 | 1,372.00 | 1,390.00 | 1,263.00 | 1,286.50 | 1,286.03 | -4.36% | 213,300 |
| Aug 11, 2025 | 1,321.00 | 1,360.80 | 1,292.00 | 1,345.10 | 1,344.61 | 1.58% | 81,404 |
| Aug 8, 2025 | 1,331.00 | 1,340.10 | 1,315.30 | 1,324.20 | 1,323.71 | 0.68% | 29,502 |
| Aug 7, 2025 | 1,312.50 | 1,331.00 | 1,277.10 | 1,315.30 | 1,314.82 | -1.07% | 58,205 |
| Aug 6, 2025 | 1,358.30 | 1,364.30 | 1,318.60 | 1,329.50 | 1,329.01 | -2.19% | 29,637 |
| Aug 5, 2025 | 1,392.00 | 1,397.90 | 1,354.10 | 1,359.20 | 1,358.70 | -2.36% | 28,728 |
| Aug 4, 2025 | 1,366.00 | 1,397.00 | 1,354.80 | 1,392.00 | 1,391.49 | 2.76% | 33,447 |
| Aug 1, 2025 | 1,398.00 | 1,403.80 | 1,350.00 | 1,354.60 | 1,354.10 | -3.07% | 53,202 |
| Jul 31, 2025 | 1,390.10 | 1,423.50 | 1,386.10 | 1,397.50 | 1,396.99 | -1.29% | 47,250 |
| Jul 30, 2025 | 1,447.60 | 1,447.60 | 1,408.00 | 1,415.70 | 1,415.18 | -1.96% | 53,995 |
| Jul 29, 2025 | 1,410.00 | 1,465.00 | 1,409.90 | 1,444.00 | 1,443.47 | 1.58% | 59,926 |
| Jul 28, 2025 | 1,461.00 | 1,493.80 | 1,413.50 | 1,421.50 | 1,420.98 | -3.23% | 69,281 |
| Jul 25, 2025 | 1,519.70 | 1,519.70 | 1,460.10 | 1,469.00 | 1,468.46 | -3.48% | 69,106 |
| Jul 24, 2025 | 1,578.00 | 1,578.00 | 1,512.00 | 1,521.90 | 1,521.34 | -3.73% | 82,102 |
| Jul 23, 2025 | 1,625.00 | 1,630.00 | 1,572.00 | 1,580.80 | 1,580.22 | -2.31% | 84,164 |
| Jul 22, 2025 | 1,606.90 | 1,660.00 | 1,606.90 | 1,618.20 | 1,617.61 | 0.70% | 105,634 |
| Jul 21, 2025 | 1,639.00 | 1,639.00 | 1,600.20 | 1,606.90 | 1,606.31 | -1.27% | 52,039 |
| Jul 18, 2025 | 1,639.00 | 1,646.00 | 1,606.00 | 1,627.60 | 1,627.00 | -0.41% | 68,378 |
| Jul 17, 2025 | 1,641.30 | 1,650.00 | 1,627.80 | 1,634.30 | 1,633.70 | 0.40% | 73,761 |
| Jul 16, 2025 | 1,637.90 | 1,641.90 | 1,611.20 | 1,627.80 | 1,627.20 | -0.50% | 58,894 |