Venus Remedies Limited (NSE:VENUSREM)
India · Delayed Price · Currency is INR 470.00
+16.05 (3.54%)
Oct 3, 2025, 3:28 PM IST
Venus Remedies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 470.00 | 470.00 | 452.05 | 464.90 | 464.90 | 2.41% | 37,609 |
| Oct 1, 2025 | 445.05 | 462.05 | 442.00 | 453.95 | 453.95 | 3.16% | 37,967 |
| Sep 30, 2025 | 437.95 | 449.85 | 428.00 | 440.05 | 440.05 | 1.79% | 23,653 |
| Sep 29, 2025 | 432.00 | 450.60 | 430.30 | 432.30 | 432.30 | -1.62% | 15,650 |
| Sep 26, 2025 | 442.00 | 453.00 | 435.55 | 439.40 | 439.40 | -1.54% | 28,258 |
| Sep 25, 2025 | 458.00 | 458.00 | 442.20 | 446.25 | 446.25 | -0.80% | 10,955 |
| Sep 24, 2025 | 459.80 | 459.80 | 446.00 | 449.85 | 449.85 | -1.65% | 26,432 |
| Sep 23, 2025 | 442.05 | 462.05 | 442.00 | 457.40 | 457.40 | 3.94% | 70,370 |
| Sep 22, 2025 | 426.70 | 451.00 | 426.70 | 440.05 | 440.05 | 2.03% | 11,733 |
| Sep 19, 2025 | 436.40 | 445.00 | 424.00 | 431.30 | 431.30 | -1.19% | 24,467 |
| Sep 18, 2025 | 449.50 | 453.40 | 433.95 | 436.50 | 436.50 | -0.96% | 29,620 |
| Sep 17, 2025 | 448.15 | 450.00 | 439.35 | 440.75 | 440.75 | -0.29% | 9,934 |
| Sep 16, 2025 | 453.00 | 458.95 | 430.45 | 442.05 | 442.05 | -2.44% | 50,975 |
| Sep 15, 2025 | 453.00 | 460.10 | 452.00 | 453.10 | 453.10 | 0.11% | 19,684 |
| Sep 12, 2025 | 452.80 | 462.35 | 445.20 | 452.60 | 452.60 | -0.09% | 19,296 |
| Sep 11, 2025 | 453.00 | 462.70 | 451.75 | 453.00 | 453.00 | -0.21% | 11,541 |
| Sep 10, 2025 | 460.00 | 465.00 | 453.10 | 453.95 | 453.95 | -1.69% | 18,294 |
| Sep 9, 2025 | 464.55 | 469.00 | 451.10 | 461.75 | 461.75 | -0.60% | 49,817 |
| Sep 8, 2025 | 453.05 | 467.90 | 450.20 | 464.55 | 464.55 | 1.13% | 17,468 |
| Sep 5, 2025 | 475.00 | 475.00 | 457.05 | 459.35 | 459.35 | -0.96% | 6,060 |
| Sep 4, 2025 | 470.00 | 482.65 | 460.00 | 463.80 | 463.80 | -0.93% | 6,149 |
| Sep 3, 2025 | 452.70 | 476.00 | 452.70 | 468.15 | 468.15 | 1.17% | 4,832 |
| Sep 2, 2025 | 455.05 | 473.95 | 454.95 | 462.75 | 462.75 | 1.69% | 10,312 |
| Sep 1, 2025 | 436.00 | 465.60 | 435.00 | 455.05 | 455.05 | -0.20% | 11,479 |
| Aug 29, 2025 | 460.30 | 465.40 | 448.00 | 455.95 | 455.95 | -0.95% | 13,910 |
| Aug 28, 2025 | 480.35 | 480.35 | 460.00 | 460.30 | 460.30 | -4.19% | 13,145 |
| Aug 26, 2025 | 497.95 | 507.50 | 480.00 | 480.45 | 480.45 | -2.34% | 17,179 |
| Aug 25, 2025 | 520.00 | 531.75 | 488.30 | 491.95 | 491.95 | -3.54% | 19,244 |
| Aug 22, 2025 | 511.00 | 512.00 | 510.00 | 510.00 | 510.00 | 1.59% | 15,881 |
| Aug 21, 2025 | 501.05 | 502.95 | 501.05 | 502.00 | 502.00 | 1.69% | 6,299 |
| Aug 20, 2025 | 476.00 | 493.65 | 475.20 | 493.65 | 493.65 | 1.99% | 12,585 |
| Aug 19, 2025 | 484.90 | 484.90 | 484.00 | 484.00 | 484.00 | 0.17% | 3,461 |
| Aug 18, 2025 | 464.40 | 483.20 | 464.40 | 483.20 | 483.20 | 1.99% | 24,733 |
| Aug 14, 2025 | 480.00 | 480.00 | 473.75 | 473.75 | 473.75 | -2.00% | 1,296 |
| Aug 13, 2025 | 483.40 | 483.40 | 473.95 | 483.40 | 483.40 | 1.99% | 24,425 |
| Aug 12, 2025 | 474.00 | 474.00 | 473.95 | 473.95 | 473.95 | - | 10,025 |
| Aug 11, 2025 | 480.30 | 480.30 | 471.15 | 473.95 | 473.95 | -1.32% | 3,144 |
| Aug 8, 2025 | 487.00 | 487.00 | 480.30 | 480.30 | 480.30 | -2.00% | 5,883 |
| Aug 7, 2025 | 488.95 | 490.10 | 488.95 | 490.10 | 490.10 | -1.76% | 8,901 |
| Aug 6, 2025 | 499.00 | 499.00 | 498.90 | 498.90 | 498.90 | -1.99% | 6,013 |
| Aug 5, 2025 | 509.05 | 509.05 | 509.05 | 509.05 | 509.05 | -1.99% | 1,845 |
| Aug 4, 2025 | 519.40 | 519.40 | 519.40 | 519.40 | 519.40 | -2.00% | 25,199 |
| Aug 1, 2025 | 535.90 | 542.70 | 530.00 | 530.00 | 530.00 | -0.39% | 22,952 |
| Jul 31, 2025 | 532.90 | 532.90 | 525.00 | 532.10 | 532.10 | 1.29% | 11,922 |
| Jul 30, 2025 | 515.00 | 525.30 | 515.00 | 525.30 | 525.30 | 2.00% | 15,482 |
| Jul 29, 2025 | 510.10 | 515.00 | 508.65 | 515.00 | 515.00 | -0.77% | 14,186 |
| Jul 28, 2025 | 529.00 | 529.00 | 519.00 | 519.00 | 519.00 | - | 16,272 |
| Jul 25, 2025 | 499.55 | 519.00 | 499.55 | 519.00 | 519.00 | 1.81% | 46,613 |
| Jul 24, 2025 | 509.75 | 509.75 | 509.75 | 509.75 | 509.75 | -2.00% | 1,939 |
| Jul 23, 2025 | 520.15 | 520.15 | 520.15 | 520.15 | 520.15 | -2.00% | 1,565 |