Venus Remedies Limited (NSE:VENUSREM)
India · Delayed Price · Currency is INR 780.00
-6.60 (-0.84%)
Feb 19, 2026, 3:29 PM IST
Venus Remedies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 749.15 | 786.60 | 749.15 | 786.60 | - | 5.00% | 25,249 |
| Feb 17, 2026 | 740.00 | 753.75 | 731.00 | 749.15 | 749.15 | 1.61% | 16,771 |
| Feb 16, 2026 | 737.85 | 757.00 | 731.00 | 737.30 | 737.30 | -0.07% | 10,046 |
| Feb 13, 2026 | 750.00 | 761.00 | 726.20 | 737.85 | 737.85 | -3.15% | 8,952 |
| Feb 12, 2026 | 749.00 | 772.00 | 731.25 | 761.85 | 761.85 | 0.85% | 17,156 |
| Feb 11, 2026 | 749.00 | 779.80 | 711.65 | 755.40 | 755.40 | 1.37% | 38,782 |
| Feb 10, 2026 | 708.00 | 745.20 | 707.00 | 745.20 | 745.20 | 4.99% | 16,853 |
| Feb 9, 2026 | 735.10 | 739.00 | 697.75 | 709.75 | 709.75 | -3.36% | 38,468 |
| Feb 6, 2026 | 752.10 | 752.15 | 726.00 | 734.45 | 734.45 | -3.18% | 27,949 |
| Feb 5, 2026 | 772.85 | 780.00 | 753.00 | 758.55 | 758.55 | -1.98% | 11,115 |
| Feb 4, 2026 | 769.60 | 799.00 | 751.60 | 773.90 | 773.90 | -1.45% | 23,188 |
| Feb 3, 2026 | 808.90 | 826.50 | 760.10 | 785.25 | 785.25 | -0.24% | 35,150 |
| Feb 2, 2026 | 831.45 | 837.45 | 774.00 | 787.15 | 787.15 | -3.16% | 21,314 |
| Feb 1, 2026 | 835.00 | 839.95 | 792.00 | 812.85 | 812.85 | -0.70% | 22,624 |
| Jan 30, 2026 | 820.55 | 820.55 | 782.00 | 818.55 | 818.55 | 4.74% | 83,612 |
| Jan 29, 2026 | 759.00 | 782.70 | 745.45 | 781.50 | 781.50 | 4.84% | 35,570 |
| Jan 28, 2026 | 758.00 | 777.00 | 735.65 | 745.45 | 745.45 | -0.36% | 21,390 |
| Jan 27, 2026 | 709.55 | 748.75 | 696.70 | 748.15 | 748.15 | 4.92% | 15,688 |
| Jan 23, 2026 | 732.50 | 754.00 | 706.60 | 713.10 | 713.10 | -4.12% | 14,981 |
| Jan 22, 2026 | 729.15 | 754.00 | 719.00 | 743.75 | 743.75 | 2.00% | 8,283 |
| Jan 21, 2026 | 710.00 | 740.00 | 690.00 | 729.15 | 729.15 | 0.40% | 18,061 |
| Jan 20, 2026 | 761.90 | 767.00 | 722.50 | 726.25 | 726.25 | -4.50% | 26,135 |
| Jan 19, 2026 | 751.00 | 780.70 | 737.00 | 760.50 | 760.50 | -0.16% | 11,750 |
| Jan 16, 2026 | 753.00 | 790.00 | 741.20 | 761.75 | 761.75 | -1.00% | 35,958 |
| Jan 14, 2026 | 759.90 | 780.70 | 745.10 | 769.45 | 769.45 | 3.48% | 42,902 |
| Jan 13, 2026 | 702.55 | 743.55 | 702.55 | 743.55 | 743.55 | 5.00% | 22,061 |
| Jan 12, 2026 | 715.00 | 734.70 | 685.55 | 708.15 | 708.15 | -1.86% | 32,861 |
| Jan 9, 2026 | 701.00 | 729.95 | 685.00 | 721.60 | 721.60 | 1.90% | 22,329 |
| Jan 8, 2026 | 742.00 | 742.00 | 707.10 | 708.15 | 708.15 | -4.86% | 59,577 |
| Jan 7, 2026 | 730.50 | 765.40 | 730.00 | 744.30 | 744.30 | -0.17% | 14,813 |
| Jan 6, 2026 | 757.00 | 769.95 | 735.00 | 745.60 | 745.60 | -2.28% | 20,835 |
| Jan 5, 2026 | 770.10 | 794.00 | 743.00 | 763.00 | 763.00 | -2.13% | 30,335 |
| Jan 2, 2026 | 758.95 | 788.80 | 745.70 | 779.60 | 779.60 | 2.51% | 24,323 |
| Jan 1, 2026 | 780.00 | 780.00 | 742.05 | 760.50 | 760.50 | -0.73% | 10,618 |
| Dec 31, 2025 | 735.00 | 777.00 | 730.30 | 766.10 | 766.10 | 3.32% | 20,420 |
| Dec 30, 2025 | 759.00 | 759.00 | 730.00 | 741.50 | 741.50 | -2.51% | 19,409 |
| Dec 29, 2025 | 778.55 | 799.00 | 748.65 | 760.60 | 760.60 | -3.48% | 45,746 |
| Dec 26, 2025 | 801.10 | 815.00 | 783.00 | 788.05 | 788.05 | -1.70% | 41,267 |
| Dec 24, 2025 | 837.70 | 839.90 | 800.00 | 801.65 | 801.65 | -1.75% | 35,044 |
| Dec 23, 2025 | 830.00 | 830.00 | 807.00 | 815.95 | 815.95 | 1.33% | 30,451 |
| Dec 22, 2025 | 766.95 | 805.25 | 745.65 | 805.25 | 805.25 | 4.99% | 39,339 |
| Dec 19, 2025 | 743.30 | 774.00 | 730.50 | 766.95 | 766.95 | 2.66% | 19,000 |
| Dec 18, 2025 | 751.85 | 763.00 | 730.00 | 747.05 | 747.05 | -2.62% | 31,096 |
| Dec 17, 2025 | 790.00 | 799.00 | 758.00 | 767.15 | 767.15 | -2.73% | 33,419 |
| Dec 16, 2025 | 775.00 | 798.00 | 746.00 | 788.70 | 788.70 | 0.58% | 50,527 |
| Dec 15, 2025 | 822.10 | 823.00 | 784.15 | 784.15 | 784.15 | -5.00% | 63,635 |
| Dec 12, 2025 | 835.00 | 839.80 | 809.00 | 825.40 | 825.40 | -0.96% | 32,475 |
| Dec 11, 2025 | 811.40 | 835.55 | 799.00 | 833.40 | 833.40 | 4.72% | 73,996 |
| Dec 10, 2025 | 750.00 | 795.90 | 750.00 | 795.85 | 795.85 | 4.99% | 62,823 |
| Dec 9, 2025 | 760.00 | 760.00 | 724.80 | 758.00 | 758.00 | -0.64% | 43,432 |