Venus Pipes and Tubes Limited (NSE:VENUSPIPES)
India · Delayed Price · Currency is INR 1,540.90
-8.50 (-0.55%)
Aug 20, 2026, 3:29 PM IST
Venus Pipes and Tubes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,564.00 | 1,564.00 | 1,538.10 | 1,540.90 | 1,540.90 | -0.55% | 128,904 |
| Aug 19, 2026 | 1,572.20 | 1,590.50 | 1,544.30 | 1,549.40 | 1,549.40 | -1.45% | 47,761 |
| Aug 18, 2026 | 1,603.70 | 1,603.70 | 1,560.00 | 1,572.20 | 1,572.20 | -1.52% | 39,349 |
| Aug 17, 2026 | 1,570.00 | 1,602.00 | 1,527.10 | 1,596.50 | 1,596.50 | 1.22% | 99,452 |
| Aug 14, 2026 | 1,583.10 | 1,592.30 | 1,560.40 | 1,577.30 | 1,577.30 | -0.16% | 39,532 |
| Aug 13, 2026 | 1,569.80 | 1,655.00 | 1,565.00 | 1,579.80 | 1,579.80 | 1.02% | 99,569 |
| Aug 12, 2026 | 1,595.10 | 1,610.00 | 1,545.00 | 1,563.80 | 1,563.80 | -2.10% | 88,868 |
| Aug 11, 2026 | 1,640.50 | 1,643.90 | 1,580.20 | 1,597.30 | 1,597.30 | -1.38% | 137,601 |
| Aug 10, 2026 | 1,615.30 | 1,725.00 | 1,592.30 | 1,619.60 | 1,619.60 | 0.97% | 533,342 |
| Aug 7, 2026 | 1,589.90 | 1,629.20 | 1,583.30 | 1,604.00 | 1,604.00 | 0.89% | 40,889 |
| Aug 6, 2026 | 1,632.00 | 1,640.20 | 1,580.00 | 1,589.90 | 1,589.90 | -2.40% | 40,022 |
| Aug 5, 2026 | 1,633.00 | 1,658.00 | 1,625.00 | 1,629.00 | 1,629.00 | -0.30% | 41,499 |
| Aug 4, 2026 | 1,564.90 | 1,648.00 | 1,540.00 | 1,633.90 | 1,633.90 | 4.45% | 132,681 |
| Aug 3, 2026 | 1,700.00 | 1,700.00 | 1,540.10 | 1,564.30 | 1,564.30 | -6.11% | 321,514 |
| Jul 31, 2026 | 1,677.70 | 1,683.10 | 1,660.10 | 1,666.10 | 1,666.10 | 0.30% | 26,274 |
| Jul 30, 2026 | 1,674.00 | 1,689.80 | 1,648.40 | 1,661.10 | 1,661.10 | -1.47% | 45,369 |
| Jul 29, 2026 | 1,680.00 | 1,711.90 | 1,675.30 | 1,685.90 | 1,685.90 | 1.47% | 30,996 |
| Jul 28, 2026 | 1,675.00 | 1,700.60 | 1,649.20 | 1,661.40 | 1,661.40 | -1.58% | 52,408 |
| Jul 27, 2026 | 1,708.40 | 1,730.00 | 1,670.00 | 1,688.00 | 1,688.00 | -0.71% | 59,861 |
| Jul 24, 2026 | 1,671.90 | 1,714.90 | 1,658.90 | 1,700.10 | 1,700.10 | 1.00% | 62,206 |
| Jul 23, 2026 | 1,676.80 | 1,725.50 | 1,675.30 | 1,683.30 | 1,683.30 | -1.01% | 89,997 |
| Jul 22, 2026 | 1,701.40 | 1,755.00 | 1,656.90 | 1,700.40 | 1,700.40 | -0.06% | 88,341 |
| Jul 21, 2026 | 1,700.00 | 1,732.10 | 1,681.20 | 1,701.40 | 1,701.40 | -0.01% | 87,568 |
| Jul 20, 2026 | 1,699.00 | 1,729.70 | 1,679.10 | 1,701.60 | 1,701.60 | -0.42% | 59,570 |
| Jul 17, 2026 | 1,831.00 | 1,831.00 | 1,699.50 | 1,708.80 | 1,708.80 | -5.75% | 167,932 |
| Jul 16, 2026 | 1,788.60 | 1,828.00 | 1,755.00 | 1,813.00 | 1,813.00 | 2.56% | 108,186 |
| Jul 15, 2026 | 1,772.00 | 1,804.90 | 1,755.00 | 1,767.70 | 1,767.70 | -0.18% | 67,834 |
| Jul 14, 2026 | 1,787.00 | 1,819.00 | 1,758.00 | 1,770.90 | 1,770.90 | -1.50% | 57,174 |
| Jul 13, 2026 | 1,803.00 | 1,822.00 | 1,781.60 | 1,797.90 | 1,797.90 | -0.55% | 56,003 |
| Jul 10, 2026 | 1,829.00 | 1,843.30 | 1,800.10 | 1,807.90 | 1,807.90 | 0.26% | 71,082 |
| Jul 9, 2026 | 1,755.10 | 1,825.00 | 1,743.80 | 1,803.30 | 1,803.30 | 4.05% | 139,285 |
| Jul 8, 2026 | 1,845.00 | 1,858.90 | 1,709.20 | 1,733.10 | 1,733.10 | -6.09% | 194,140 |
| Jul 7, 2026 | 1,838.10 | 1,875.00 | 1,835.70 | 1,845.40 | 1,845.40 | 1.87% | 247,200 |
| Jul 6, 2026 | 1,794.80 | 1,849.00 | 1,786.00 | 1,811.50 | 1,811.50 | 1.59% | 111,162 |
| Jul 3, 2026 | 1,790.00 | 1,810.80 | 1,780.00 | 1,783.20 | 1,783.20 | 0.02% | 58,537 |
| Jul 2, 2026 | 1,811.00 | 1,812.90 | 1,770.00 | 1,782.80 | 1,782.80 | -1.34% | 105,765 |
| Jul 1, 2026 | 1,731.60 | 1,816.00 | 1,731.60 | 1,807.00 | 1,807.00 | 4.42% | 283,248 |
| Jun 30, 2026 | 1,714.00 | 1,749.00 | 1,691.10 | 1,730.50 | 1,730.50 | 1.72% | 165,087 |
| Jun 29, 2026 | 1,696.50 | 1,758.10 | 1,665.40 | 1,701.20 | 1,701.20 | 0.28% | 199,080 |
| Jun 25, 2026 | 1,659.60 | 1,761.80 | 1,659.60 | 1,696.50 | 1,696.50 | 2.24% | 239,455 |
| Jun 24, 2026 | 1,687.10 | 1,715.00 | 1,645.50 | 1,659.40 | 1,659.40 | -1.59% | 130,535 |
| Jun 23, 2026 | 1,699.00 | 1,699.50 | 1,661.20 | 1,686.20 | 1,686.20 | 0.76% | 207,110 |
| Jun 22, 2026 | 1,590.00 | 1,690.00 | 1,590.00 | 1,673.50 | 1,673.50 | 8.24% | 1,003,313 |
| Jun 19, 2026 | 1,499.00 | 1,579.00 | 1,496.00 | 1,546.10 | 1,546.10 | 4.30% | 616,396 |
| 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 |