Venus Pipes and Tubes Limited (NSE:VENUSPIPES)
India · Delayed Price · Currency is INR 2,213.00
+65.90 (3.07%)
Oct 1, 2026, 3:30 PM IST
Venus Pipes and Tubes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2,153.10 | 2,237.90 | 2,133.00 | 2,204.90 | 2,204.90 | 2.69% | 161,732 |
| Sep 30, 2026 | 2,197.00 | 2,244.40 | 2,135.50 | 2,147.10 | 2,147.10 | -2.22% | 125,771 |
| Sep 29, 2026 | 2,125.10 | 2,225.00 | 2,101.00 | 2,195.80 | 2,195.80 | 2.96% | 163,257 |
| Sep 28, 2026 | 2,166.50 | 2,249.00 | 2,090.00 | 2,132.60 | 2,132.60 | -1.41% | 261,075 |
| Sep 25, 2026 | 2,215.80 | 2,225.00 | 2,135.00 | 2,163.20 | 2,163.20 | -1.95% | 148,235 |
| Sep 24, 2026 | 2,230.00 | 2,258.20 | 2,190.00 | 2,206.30 | 2,206.30 | -1.31% | 95,848 |
| Sep 23, 2026 | 2,224.00 | 2,297.80 | 2,204.00 | 2,235.50 | 2,235.50 | 0.55% | 156,866 |
| Sep 22, 2026 | 2,242.00 | 2,258.80 | 2,182.00 | 2,223.30 | 2,223.30 | -0.35% | 149,878 |
| Sep 21, 2026 | 2,287.00 | 2,347.90 | 2,211.10 | 2,231.20 | 2,231.20 | -2.26% | 488,921 |
| Sep 18, 2026 | 2,123.10 | 2,309.10 | 2,120.00 | 2,282.90 | 2,282.90 | 7.09% | 1,274,312 |
| Sep 17, 2026 | 1,954.00 | 2,160.00 | 1,941.20 | 2,131.70 | 2,131.70 | 9.99% | 1,296,328 |
| Sep 16, 2026 | 1,935.00 | 1,969.40 | 1,860.00 | 1,938.10 | 1,938.10 | -0.18% | 218,549 |
| Sep 15, 2026 | 2,026.00 | 2,033.90 | 1,931.10 | 1,941.60 | 1,941.60 | -3.89% | 238,550 |
| Sep 11, 2026 | 1,948.00 | 2,044.40 | 1,909.40 | 2,020.10 | 2,020.10 | 3.64% | 301,736 |
| Sep 10, 2026 | 1,931.80 | 1,992.20 | 1,909.60 | 1,949.10 | 1,949.10 | 0.98% | 171,606 |
| Sep 9, 2026 | 1,945.00 | 1,998.00 | 1,907.00 | 1,930.10 | 1,930.10 | -1.02% | 287,398 |
| Sep 8, 2026 | 1,825.00 | 1,987.00 | 1,785.00 | 1,949.90 | 1,949.90 | 8.00% | 1,040,708 |
| Sep 7, 2026 | 1,639.80 | 1,821.00 | 1,639.80 | 1,805.40 | 1,805.40 | 10.69% | 603,283 |
| Sep 4, 2026 | 1,607.60 | 1,645.00 | 1,596.00 | 1,631.00 | 1,631.00 | 2.30% | 91,566 |
| Sep 3, 2026 | 1,606.00 | 1,651.20 | 1,580.00 | 1,594.80 | 1,594.30 | -0.64% | 75,350 |
| Sep 2, 2026 | 1,601.10 | 1,650.90 | 1,580.00 | 1,605.00 | 1,604.50 | -0.11% | 100,592 |
| Sep 1, 2026 | 1,649.00 | 1,649.00 | 1,573.20 | 1,606.70 | 1,606.20 | -2.22% | 97,764 |
| Aug 31, 2026 | 1,648.90 | 1,657.30 | 1,605.10 | 1,643.10 | 1,642.58 | 0.54% | 103,085 |
| Aug 28, 2026 | 1,655.00 | 1,668.80 | 1,620.00 | 1,634.30 | 1,633.79 | -1.18% | 65,204 |
| Aug 27, 2026 | 1,647.00 | 1,672.00 | 1,608.00 | 1,653.80 | 1,653.28 | 1.05% | 139,211 |
| Aug 26, 2026 | 1,550.20 | 1,645.00 | 1,545.00 | 1,636.60 | 1,636.09 | 5.59% | 196,323 |
| Aug 25, 2026 | 1,567.30 | 1,590.30 | 1,543.10 | 1,550.00 | 1,549.51 | -0.02% | 133,383 |
| Aug 24, 2026 | 1,556.60 | 1,567.00 | 1,538.00 | 1,550.30 | 1,549.81 | -0.40% | 98,115 |
| Aug 21, 2026 | 1,545.10 | 1,597.00 | 1,538.80 | 1,556.60 | 1,556.11 | 1.02% | 153,943 |
| Aug 20, 2026 | 1,564.00 | 1,564.00 | 1,538.10 | 1,540.90 | 1,540.42 | -0.55% | 128,904 |
| Aug 19, 2026 | 1,572.20 | 1,590.50 | 1,544.30 | 1,549.40 | 1,548.91 | -1.45% | 47,761 |
| Aug 18, 2026 | 1,603.70 | 1,603.70 | 1,560.00 | 1,572.20 | 1,571.71 | -1.52% | 39,349 |
| Aug 17, 2026 | 1,570.00 | 1,602.00 | 1,527.10 | 1,596.50 | 1,596.00 | 1.22% | 99,452 |
| Aug 14, 2026 | 1,583.10 | 1,592.30 | 1,560.40 | 1,577.30 | 1,576.81 | -0.16% | 39,532 |
| Aug 13, 2026 | 1,569.80 | 1,655.00 | 1,565.00 | 1,579.80 | 1,579.30 | 1.02% | 99,569 |
| Aug 12, 2026 | 1,595.10 | 1,610.00 | 1,545.00 | 1,563.80 | 1,563.31 | -2.10% | 88,868 |
| Aug 11, 2026 | 1,640.50 | 1,643.90 | 1,580.20 | 1,597.30 | 1,596.80 | -1.38% | 137,601 |
| Aug 10, 2026 | 1,615.30 | 1,725.00 | 1,592.30 | 1,619.60 | 1,619.09 | 0.97% | 533,342 |
| Aug 7, 2026 | 1,589.90 | 1,629.20 | 1,583.30 | 1,604.00 | 1,603.50 | 0.89% | 40,889 |
| Aug 6, 2026 | 1,632.00 | 1,640.20 | 1,580.00 | 1,589.90 | 1,589.40 | -2.40% | 40,022 |
| Aug 5, 2026 | 1,633.00 | 1,658.00 | 1,625.00 | 1,629.00 | 1,628.49 | -0.30% | 41,499 |
| Aug 4, 2026 | 1,564.90 | 1,648.00 | 1,540.00 | 1,633.90 | 1,633.39 | 4.45% | 132,681 |
| Aug 3, 2026 | 1,700.00 | 1,700.00 | 1,540.10 | 1,564.30 | 1,563.81 | -6.11% | 321,514 |
| Jul 31, 2026 | 1,677.70 | 1,683.10 | 1,660.10 | 1,666.10 | 1,665.58 | 0.30% | 26,274 |
| Jul 30, 2026 | 1,674.00 | 1,689.80 | 1,648.40 | 1,661.10 | 1,660.58 | -1.47% | 45,369 |
| Jul 29, 2026 | 1,680.00 | 1,711.90 | 1,675.30 | 1,685.90 | 1,685.37 | 1.47% | 30,996 |
| Jul 28, 2026 | 1,675.00 | 1,700.60 | 1,649.20 | 1,661.40 | 1,660.88 | -1.58% | 52,408 |
| Jul 27, 2026 | 1,708.40 | 1,730.00 | 1,670.00 | 1,688.00 | 1,687.47 | -0.71% | 59,861 |
| Jul 24, 2026 | 1,671.90 | 1,714.90 | 1,658.90 | 1,700.10 | 1,699.57 | 1.00% | 62,206 |
| Jul 23, 2026 | 1,676.80 | 1,725.50 | 1,675.30 | 1,683.30 | 1,682.77 | -1.01% | 89,997 |