Venus Pipes and Tubes Limited (NSE:VENUSPIPES)
India · Delayed Price · Currency is INR 1,308.00
+24.50 (1.91%)
Sep 4, 2025, 3:30 PM IST
Venus Pipes and Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1,300.00 | 1,330.70 | 1,291.30 | 1,308.30 | 1,308.30 | 1.93% | 47,949 |
| Sep 3, 2025 | 1,250.00 | 1,294.00 | 1,249.90 | 1,283.50 | 1,283.50 | 2.68% | 34,133 |
| Sep 2, 2025 | 1,279.00 | 1,279.00 | 1,245.20 | 1,250.00 | 1,250.00 | -0.75% | 37,635 |
| Sep 1, 2025 | 1,206.30 | 1,268.60 | 1,200.00 | 1,259.40 | 1,259.40 | 5.44% | 56,547 |
| Aug 29, 2025 | 1,205.10 | 1,230.00 | 1,185.00 | 1,194.40 | 1,194.40 | -0.85% | 71,398 |
| Aug 28, 2025 | 1,261.90 | 1,301.00 | 1,200.00 | 1,204.70 | 1,204.70 | -5.23% | 88,302 |
| Aug 26, 2025 | 1,288.00 | 1,293.90 | 1,266.40 | 1,271.20 | 1,271.20 | -1.59% | 33,318 |
| Aug 25, 2025 | 1,303.90 | 1,313.90 | 1,286.30 | 1,291.70 | 1,291.70 | -0.94% | 27,303 |
| Aug 22, 2025 | 1,315.70 | 1,322.00 | 1,297.00 | 1,304.00 | 1,304.00 | -0.82% | 46,167 |
| Aug 21, 2025 | 1,340.00 | 1,340.00 | 1,310.00 | 1,314.80 | 1,314.80 | -0.69% | 29,137 |
| Aug 20, 2025 | 1,335.50 | 1,348.50 | 1,314.90 | 1,323.90 | 1,323.90 | -0.80% | 52,527 |
| Aug 19, 2025 | 1,326.80 | 1,347.10 | 1,321.30 | 1,334.60 | 1,334.60 | 0.59% | 27,664 |
| Aug 18, 2025 | 1,323.00 | 1,349.40 | 1,322.20 | 1,326.80 | 1,326.80 | 0.36% | 29,050 |
| Aug 14, 2025 | 1,356.20 | 1,356.20 | 1,318.40 | 1,322.10 | 1,322.10 | -1.06% | 46,606 |
| Aug 13, 2025 | 1,289.70 | 1,343.40 | 1,258.00 | 1,336.20 | 1,336.20 | 3.86% | 166,046 |
| Aug 12, 2025 | 1,372.00 | 1,390.00 | 1,263.00 | 1,286.50 | 1,286.50 | -4.36% | 213,300 |
| Aug 11, 2025 | 1,321.00 | 1,360.80 | 1,292.00 | 1,345.10 | 1,345.10 | 1.58% | 81,404 |
| Aug 8, 2025 | 1,331.00 | 1,340.10 | 1,315.30 | 1,324.20 | 1,324.20 | 0.68% | 29,502 |
| Aug 7, 2025 | 1,312.50 | 1,331.00 | 1,277.10 | 1,315.30 | 1,315.30 | -1.07% | 58,205 |
| Aug 6, 2025 | 1,358.30 | 1,364.30 | 1,318.60 | 1,329.50 | 1,329.50 | -2.19% | 29,637 |
| Aug 5, 2025 | 1,392.00 | 1,397.90 | 1,354.10 | 1,359.20 | 1,359.20 | -2.36% | 28,728 |
| Aug 4, 2025 | 1,366.00 | 1,397.00 | 1,354.80 | 1,392.00 | 1,392.00 | 2.76% | 33,447 |
| Aug 1, 2025 | 1,398.00 | 1,403.80 | 1,350.00 | 1,354.60 | 1,354.60 | -3.07% | 53,202 |
| Jul 31, 2025 | 1,390.10 | 1,423.50 | 1,386.10 | 1,397.50 | 1,397.50 | -1.29% | 47,250 |
| Jul 30, 2025 | 1,447.60 | 1,447.60 | 1,408.00 | 1,415.70 | 1,415.70 | -1.96% | 53,995 |
| Jul 29, 2025 | 1,410.00 | 1,465.00 | 1,409.90 | 1,444.00 | 1,444.00 | 1.58% | 59,926 |
| Jul 28, 2025 | 1,461.00 | 1,493.80 | 1,413.50 | 1,421.50 | 1,421.50 | -3.23% | 69,281 |
| Jul 25, 2025 | 1,519.70 | 1,519.70 | 1,460.10 | 1,469.00 | 1,469.00 | -3.48% | 69,106 |
| Jul 24, 2025 | 1,578.00 | 1,578.00 | 1,512.00 | 1,521.90 | 1,521.90 | -3.73% | 82,102 |
| Jul 23, 2025 | 1,625.00 | 1,630.00 | 1,572.00 | 1,580.80 | 1,580.80 | -2.31% | 84,164 |
| Jul 22, 2025 | 1,606.90 | 1,660.00 | 1,606.90 | 1,618.20 | 1,618.20 | 0.70% | 105,634 |
| Jul 21, 2025 | 1,639.00 | 1,639.00 | 1,600.20 | 1,606.90 | 1,606.90 | -1.27% | 52,039 |
| Jul 18, 2025 | 1,639.00 | 1,646.00 | 1,606.00 | 1,627.60 | 1,627.60 | -0.41% | 68,378 |
| Jul 17, 2025 | 1,641.30 | 1,650.00 | 1,627.80 | 1,634.30 | 1,634.30 | 0.40% | 73,761 |
| Jul 16, 2025 | 1,637.90 | 1,641.90 | 1,611.20 | 1,627.80 | 1,627.80 | -0.50% | 58,894 |
| Jul 15, 2025 | 1,625.20 | 1,645.00 | 1,615.00 | 1,635.90 | 1,635.90 | 1.00% | 91,645 |
| Jul 14, 2025 | 1,599.70 | 1,629.00 | 1,560.10 | 1,619.70 | 1,619.70 | 1.25% | 114,923 |
| Jul 11, 2025 | 1,639.00 | 1,639.00 | 1,571.80 | 1,599.70 | 1,599.70 | -1.78% | 111,638 |
| Jul 10, 2025 | 1,640.90 | 1,647.00 | 1,601.00 | 1,628.70 | 1,628.70 | 0.25% | 120,734 |
| Jul 9, 2025 | 1,592.10 | 1,636.00 | 1,582.10 | 1,624.70 | 1,624.70 | 3.17% | 405,245 |
| Jul 8, 2025 | 1,517.00 | 1,609.00 | 1,510.00 | 1,574.80 | 1,574.80 | 5.31% | 860,501 |
| Jul 7, 2025 | 1,457.50 | 1,515.00 | 1,453.90 | 1,495.40 | 1,495.40 | 2.60% | 181,158 |
| Jul 4, 2025 | 1,445.00 | 1,465.00 | 1,435.00 | 1,457.50 | 1,457.50 | 1.53% | 83,669 |
| Jul 3, 2025 | 1,485.00 | 1,486.00 | 1,429.00 | 1,435.60 | 1,435.60 | -1.79% | 125,372 |
| Jul 2, 2025 | 1,379.00 | 1,479.00 | 1,379.00 | 1,461.70 | 1,461.70 | 7.85% | 1,146,074 |
| Jul 1, 2025 | 1,366.00 | 1,377.00 | 1,344.60 | 1,355.30 | 1,355.30 | -0.61% | 25,138 |
| Jun 30, 2025 | 1,360.20 | 1,392.30 | 1,358.20 | 1,363.60 | 1,363.60 | 0.25% | 49,831 |
| Jun 27, 2025 | 1,369.30 | 1,400.20 | 1,358.00 | 1,360.20 | 1,360.20 | -0.77% | 35,847 |
| Jun 26, 2025 | 1,385.00 | 1,390.50 | 1,358.00 | 1,370.70 | 1,370.70 | -1.14% | 28,808 |
| Jun 25, 2025 | 1,387.80 | 1,417.80 | 1,372.10 | 1,386.50 | 1,386.50 | 1.39% | 55,711 |