Venus Remedies Limited (NSE:VENUSREM)
India · Delayed Price · Currency is INR 1,739.10
0.00 (0.00%)
Jun 19, 2026, 3:30 PM IST
NSE:VENUSREM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,703.00 | 1,790.00 | 1,703.00 | 1,739.10 | 1,739.10 | - | 44,027 |
| Jun 18, 2026 | 1,712.00 | 1,850.00 | 1,691.10 | 1,739.10 | 1,739.10 | -1.99% | 103,194 |
| Jun 17, 2026 | 1,850.00 | 1,850.00 | 1,774.50 | 1,774.50 | 1,774.50 | -5.00% | 42,083 |
| Jun 16, 2026 | 1,869.70 | 1,943.80 | 1,805.50 | 1,867.80 | 1,867.80 | -0.81% | 87,778 |
| Jun 15, 2026 | 1,838.00 | 1,887.30 | 1,716.50 | 1,883.00 | 1,883.00 | 4.76% | 91,246 |
| Jun 12, 2026 | 1,749.90 | 1,800.80 | 1,706.80 | 1,797.50 | 1,797.50 | 4.80% | 246,228 |
| Jun 11, 2026 | 1,650.00 | 1,715.10 | 1,625.70 | 1,715.10 | 1,715.10 | 5.00% | 176,186 |
| Jun 10, 2026 | 1,571.00 | 1,691.20 | 1,571.00 | 1,633.50 | 1,633.50 | 1.42% | 278,150 |
| Jun 9, 2026 | 1,696.10 | 1,736.90 | 1,610.70 | 1,610.70 | 1,610.70 | -5.00% | 460,566 |
| Jun 8, 2026 | 1,608.90 | 1,715.10 | 1,566.80 | 1,695.40 | 1,695.40 | 3.79% | 325,012 |
| Jun 5, 2026 | 1,593.80 | 1,633.50 | 1,559.70 | 1,633.50 | 1,633.50 | 4.99% | 177,144 |
| Jun 4, 2026 | 1,555.80 | 1,555.80 | 1,518.10 | 1,555.80 | 1,555.80 | 4.99% | 282,923 |
| Jun 3, 2026 | 1,481.80 | 1,481.80 | 1,481.80 | 1,481.80 | 1,481.80 | 5.00% | 49,108 |
| Jun 2, 2026 | 1,409.00 | 1,411.30 | 1,355.10 | 1,411.30 | 1,411.30 | 5.00% | 244,773 |
| Jun 1, 2026 | 1,344.10 | 1,344.10 | 1,344.10 | 1,344.10 | 1,344.10 | 5.00% | 35,292 |
| May 29, 2026 | 1,280.05 | 1,280.05 | 1,280.05 | 1,280.05 | 1,280.05 | 5.00% | 41,551 |
| May 27, 2026 | 1,219.10 | 1,219.10 | 1,219.10 | 1,219.10 | 1,219.10 | 5.00% | 44,896 |
| May 26, 2026 | 1,165.40 | 1,192.95 | 1,101.90 | 1,161.05 | 1,161.05 | 2.19% | 243,587 |
| May 25, 2026 | 1,126.45 | 1,136.15 | 1,113.70 | 1,136.15 | 1,136.15 | 5.00% | 49,508 |
| May 22, 2026 | 1,030.00 | 1,082.05 | 1,030.00 | 1,082.05 | 1,082.05 | 5.00% | 91,630 |
| May 21, 2026 | 1,054.95 | 1,055.00 | 1,004.35 | 1,030.55 | 1,030.55 | -1.15% | 71,894 |
| May 20, 2026 | 1,039.00 | 1,048.90 | 983.30 | 1,042.50 | 1,042.50 | 3.71% | 66,184 |
| May 19, 2026 | 969.00 | 1,005.20 | 969.00 | 1,005.20 | 1,005.20 | 5.00% | 29,822 |
| May 18, 2026 | 925.45 | 957.35 | 880.05 | 957.35 | 957.35 | 5.00% | 102,204 |
| May 15, 2026 | 937.70 | 941.75 | 905.90 | 911.80 | 911.80 | -2.76% | 24,865 |
| May 14, 2026 | 920.10 | 952.70 | 916.95 | 937.70 | 937.70 | 1.64% | 21,645 |
| May 13, 2026 | 925.10 | 956.40 | 913.50 | 922.55 | 922.55 | -0.98% | 41,099 |
| May 12, 2026 | 951.00 | 980.90 | 925.10 | 931.70 | 931.70 | -4.25% | 29,646 |
| May 11, 2026 | 1,006.75 | 1,027.95 | 965.00 | 973.05 | 973.05 | -3.35% | 38,191 |
| May 8, 2026 | 973.00 | 1,016.15 | 972.70 | 1,006.75 | 1,006.75 | 4.02% | 80,385 |
| May 7, 2026 | 929.85 | 976.30 | 924.20 | 967.80 | 967.80 | 4.08% | 38,696 |
| May 6, 2026 | 948.00 | 953.70 | 902.45 | 929.85 | 929.85 | -2.11% | 56,139 |
| May 5, 2026 | 980.05 | 984.00 | 935.00 | 949.90 | 949.90 | -3.47% | 32,417 |
| May 4, 2026 | 998.90 | 998.90 | 958.00 | 984.00 | 984.00 | 1.72% | 59,737 |
| Apr 30, 2026 | 933.45 | 975.00 | 923.45 | 967.40 | 967.40 | 3.65% | 40,239 |
| Apr 29, 2026 | 920.00 | 949.95 | 909.95 | 933.30 | 933.30 | 2.31% | 54,503 |
| Apr 28, 2026 | 959.95 | 959.95 | 905.20 | 912.20 | 912.20 | -2.68% | 44,493 |
| Apr 27, 2026 | 908.40 | 982.15 | 902.15 | 937.30 | 937.30 | -1.30% | 170,068 |
| Apr 24, 2026 | 967.00 | 984.75 | 949.60 | 949.60 | 949.60 | -5.00% | 83,694 |
| Apr 23, 2026 | 1,057.00 | 1,057.00 | 999.55 | 999.55 | 999.55 | -5.00% | 81,662 |
| Apr 22, 2026 | 1,038.00 | 1,059.00 | 991.00 | 1,052.15 | 1,052.15 | 2.75% | 64,706 |
| Apr 21, 2026 | 1,022.00 | 1,069.00 | 1,020.00 | 1,024.00 | 1,024.00 | 0.11% | 31,845 |
| Apr 20, 2026 | 1,030.00 | 1,078.00 | 1,011.35 | 1,022.85 | 1,022.85 | -1.63% | 55,585 |
| Apr 17, 2026 | 1,055.55 | 1,083.00 | 1,033.90 | 1,039.85 | 1,039.85 | 0.03% | 27,959 |
| Apr 16, 2026 | 1,072.00 | 1,081.25 | 1,026.90 | 1,039.55 | 1,039.55 | -2.76% | 56,016 |
| Apr 15, 2026 | 1,078.00 | 1,088.80 | 1,046.05 | 1,069.05 | 1,069.05 | 2.78% | 79,018 |
| Apr 13, 2026 | 980.00 | 1,043.80 | 975.10 | 1,040.15 | 1,040.15 | 4.63% | 72,945 |
| Apr 10, 2026 | 998.00 | 1,025.75 | 965.25 | 994.10 | 994.10 | 1.76% | 103,681 |
| Apr 9, 2026 | 1,008.00 | 1,009.15 | 962.00 | 976.95 | 976.95 | 1.65% | 132,744 |
| Apr 8, 2026 | 939.05 | 961.10 | 935.00 | 961.10 | 961.10 | 5.00% | 30,669 |