Venus Pipes and Tubes Limited (NSE:VENUSPIPES)
India · Delayed Price · Currency is INR 1,546.10
+63.70 (4.30%)
Jun 19, 2026, 3:30 PM IST
Venus Pipes and Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,499.00 | 1,579.00 | 1,496.00 | 1,550.00 | - | 4.56% | 415,545 |
| Jun 18, 2026 | 1,440.50 | 1,493.90 | 1,440.50 | 1,482.40 | 1,482.40 | 3.53% | 105,809 |
| Jun 17, 2026 | 1,442.00 | 1,451.90 | 1,422.10 | 1,431.80 | 1,431.80 | -0.76% | 16,368 |
| Jun 16, 2026 | 1,428.10 | 1,453.70 | 1,428.10 | 1,442.80 | 1,442.80 | 0.96% | 38,148 |
| Jun 15, 2026 | 1,454.00 | 1,455.00 | 1,424.00 | 1,429.10 | 1,429.10 | 1.05% | 35,868 |
| Jun 12, 2026 | 1,391.00 | 1,420.00 | 1,365.00 | 1,414.30 | 1,414.30 | 4.68% | 34,090 |
| Jun 11, 2026 | 1,355.00 | 1,391.40 | 1,336.90 | 1,351.10 | 1,351.10 | -1.70% | 36,866 |
| Jun 10, 2026 | 1,408.00 | 1,422.30 | 1,364.30 | 1,374.40 | 1,374.40 | -2.60% | 55,257 |
| Jun 9, 2026 | 1,415.00 | 1,448.80 | 1,401.10 | 1,411.10 | 1,411.10 | 0.23% | 34,739 |
| Jun 8, 2026 | 1,410.10 | 1,441.70 | 1,402.00 | 1,407.90 | 1,407.90 | -2.84% | 43,936 |
| Jun 5, 2026 | 1,477.80 | 1,479.70 | 1,437.80 | 1,449.00 | 1,449.00 | -1.28% | 54,780 |
| Jun 4, 2026 | 1,422.00 | 1,485.00 | 1,402.80 | 1,467.80 | 1,467.80 | 3.41% | 190,283 |
| Jun 3, 2026 | 1,424.70 | 1,450.00 | 1,388.40 | 1,419.40 | 1,419.40 | 0.04% | 101,822 |
| Jun 2, 2026 | 1,359.00 | 1,433.00 | 1,359.00 | 1,418.80 | 1,418.80 | 3.32% | 63,831 |
| Jun 1, 2026 | 1,398.50 | 1,429.00 | 1,367.00 | 1,373.20 | 1,373.20 | -1.77% | 55,949 |
| May 29, 2026 | 1,445.00 | 1,445.00 | 1,375.00 | 1,398.00 | 1,398.00 | -3.59% | 186,920 |
| May 27, 2026 | 1,490.00 | 1,519.00 | 1,434.10 | 1,450.10 | 1,450.10 | 0.87% | 320,916 |
| May 26, 2026 | 1,441.00 | 1,480.00 | 1,351.10 | 1,437.60 | 1,437.60 | 1.65% | 272,795 |
| May 25, 2026 | 1,425.00 | 1,452.00 | 1,396.20 | 1,414.30 | 1,414.30 | 0.97% | 69,732 |
| May 22, 2026 | 1,365.10 | 1,426.00 | 1,359.80 | 1,400.70 | 1,400.70 | 3.59% | 108,055 |
| May 21, 2026 | 1,350.10 | 1,401.80 | 1,344.20 | 1,352.20 | 1,352.20 | 1.23% | 53,334 |
| May 20, 2026 | 1,350.20 | 1,355.00 | 1,318.30 | 1,335.80 | 1,335.80 | -1.15% | 25,767 |
| May 19, 2026 | 1,285.50 | 1,375.00 | 1,285.50 | 1,351.40 | 1,351.40 | 4.18% | 39,006 |
| May 18, 2026 | 1,280.00 | 1,308.90 | 1,202.50 | 1,297.20 | 1,297.20 | -0.52% | 74,928 |
| May 15, 2026 | 1,313.00 | 1,324.60 | 1,282.20 | 1,304.00 | 1,304.00 | -0.13% | 16,245 |
| May 14, 2026 | 1,338.30 | 1,358.60 | 1,291.80 | 1,305.70 | 1,305.70 | -0.61% | 52,448 |
| May 13, 2026 | 1,258.00 | 1,320.00 | 1,258.00 | 1,313.70 | 1,313.70 | 2.06% | 28,636 |
| May 12, 2026 | 1,324.00 | 1,364.00 | 1,264.50 | 1,287.20 | 1,287.20 | -3.26% | 43,374 |
| May 11, 2026 | 1,366.10 | 1,389.70 | 1,320.00 | 1,330.60 | 1,330.60 | -5.16% | 74,845 |
| May 8, 2026 | 1,438.00 | 1,450.00 | 1,391.40 | 1,403.00 | 1,403.00 | -1.28% | 51,090 |
| May 7, 2026 | 1,414.00 | 1,450.00 | 1,351.00 | 1,421.20 | 1,421.20 | 1.56% | 43,801 |
| May 6, 2026 | 1,381.00 | 1,445.50 | 1,304.70 | 1,399.40 | 1,399.40 | 1.81% | 70,319 |
| May 5, 2026 | 1,380.00 | 1,393.80 | 1,366.60 | 1,374.50 | 1,374.50 | -0.48% | 23,847 |
| May 4, 2026 | 1,392.80 | 1,396.00 | 1,373.20 | 1,381.10 | 1,381.10 | 0.25% | 42,263 |
| Apr 30, 2026 | 1,409.00 | 1,409.00 | 1,363.65 | 1,377.70 | 1,377.70 | -1.38% | 35,949 |
| Apr 29, 2026 | 1,410.40 | 1,433.00 | 1,394.00 | 1,397.00 | 1,397.00 | -1.14% | 43,488 |
| Apr 28, 2026 | 1,427.15 | 1,455.95 | 1,404.00 | 1,413.05 | 1,413.05 | -1.28% | 49,827 |
| Apr 27, 2026 | 1,364.90 | 1,441.80 | 1,364.90 | 1,431.40 | 1,431.40 | 6.87% | 122,915 |
| Apr 24, 2026 | 1,384.20 | 1,391.35 | 1,329.00 | 1,339.35 | 1,339.35 | -3.24% | 58,163 |
| Apr 23, 2026 | 1,354.00 | 1,392.00 | 1,333.00 | 1,384.20 | 1,384.20 | 2.03% | 73,679 |
| Apr 22, 2026 | 1,328.00 | 1,380.00 | 1,328.00 | 1,356.65 | 1,356.65 | 1.50% | 85,538 |
| Apr 21, 2026 | 1,325.00 | 1,344.95 | 1,305.30 | 1,336.60 | 1,336.60 | 1.92% | 76,781 |
| Apr 20, 2026 | 1,300.50 | 1,320.95 | 1,260.00 | 1,311.40 | 1,311.40 | 1.67% | 93,285 |
| Apr 17, 2026 | 1,325.00 | 1,327.20 | 1,285.00 | 1,289.80 | 1,289.80 | -1.24% | 76,269 |
| Apr 16, 2026 | 1,299.00 | 1,329.90 | 1,277.00 | 1,306.00 | 1,306.00 | 1.67% | 112,159 |
| Apr 15, 2026 | 1,258.50 | 1,292.00 | 1,258.00 | 1,284.55 | 1,284.55 | 4.23% | 117,274 |
| Apr 13, 2026 | 1,199.00 | 1,241.00 | 1,175.00 | 1,232.40 | 1,232.40 | 0.01% | 96,550 |
| Apr 10, 2026 | 1,192.00 | 1,255.00 | 1,192.00 | 1,232.25 | 1,232.25 | 3.03% | 157,041 |
| Apr 9, 2026 | 1,175.00 | 1,207.90 | 1,156.10 | 1,196.00 | 1,196.00 | 6.26% | 263,648 |
| Apr 8, 2026 | 1,098.75 | 1,140.00 | 1,073.00 | 1,125.50 | 1,125.50 | 7.04% | 125,999 |