Venus Pipes and Tubes Limited (NSE:VENUSPIPES)
India · Delayed Price · Currency is INR 1,402.10
+49.90 (3.69%)
May 22, 2026, 3:30 PM IST
Venus Pipes and Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1,010.00 | 1,063.20 | 994.55 | 1,051.45 | 1,051.45 | 3.12% | 69,300 |
| Apr 6, 2026 | 970.15 | 1,023.00 | 970.00 | 1,019.60 | 1,019.60 | 3.53% | 55,622 |
| Apr 2, 2026 | 950.00 | 999.00 | 940.10 | 984.85 | 984.85 | -0.36% | 45,854 |
| Apr 1, 2026 | 945.00 | 999.00 | 916.35 | 988.45 | 988.45 | 10.56% | 77,967 |
| Mar 30, 2026 | 920.00 | 936.00 | 890.00 | 894.00 | 894.00 | -4.42% | 120,279 |
| 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 |