Venus Remedies Limited (NSE:VENUSREM)
India · Delayed Price · Currency is INR 1,136.15
+54.10 (5.00%)
May 25, 2026, 10:00 AM IST
NSE:VENUSREM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 927.00 | 939.95 | 907.60 | 915.35 | 915.35 | -0.76% | 31,155 |
| Apr 6, 2026 | 939.50 | 939.50 | 906.05 | 922.40 | 922.40 | 2.88% | 36,547 |
| Apr 2, 2026 | 833.60 | 904.10 | 831.10 | 896.60 | 896.60 | 4.13% | 94,779 |
| Apr 1, 2026 | 859.00 | 861.05 | 832.05 | 861.05 | 861.05 | 5.00% | 17,138 |
| Mar 30, 2026 | 843.00 | 856.95 | 819.65 | 820.05 | 820.05 | -4.95% | 42,591 |
| Mar 27, 2026 | 884.95 | 884.95 | 843.05 | 862.75 | 862.75 | -1.79% | 46,622 |
| Mar 25, 2026 | 888.00 | 909.55 | 872.20 | 878.45 | 878.45 | 1.41% | 56,356 |
| Mar 24, 2026 | 830.00 | 866.25 | 819.20 | 866.25 | 866.25 | 5.00% | 40,894 |
| Mar 23, 2026 | 860.00 | 873.00 | 824.85 | 825.00 | 825.00 | -4.98% | 45,639 |
| Mar 20, 2026 | 860.95 | 898.15 | 860.95 | 868.25 | 868.25 | 1.50% | 37,741 |
| Mar 19, 2026 | 884.00 | 917.55 | 850.10 | 855.40 | 855.40 | -4.40% | 44,712 |
| Mar 18, 2026 | 935.00 | 937.00 | 869.20 | 894.80 | 894.80 | -2.20% | 52,716 |
| Mar 17, 2026 | 928.00 | 928.00 | 907.50 | 914.90 | 914.90 | 0.35% | 30,938 |
| Mar 16, 2026 | 900.00 | 939.00 | 880.10 | 911.75 | 911.75 | 1.93% | 72,676 |
| Mar 13, 2026 | 935.00 | 944.75 | 881.15 | 894.45 | 894.45 | -3.56% | 78,438 |
| Mar 12, 2026 | 872.95 | 940.00 | 867.70 | 927.50 | 927.50 | 7.64% | 211,251 |
| Mar 11, 2026 | 783.40 | 861.70 | 779.05 | 861.70 | 861.70 | 9.99% | 112,200 |
| Mar 10, 2026 | 771.90 | 800.00 | 760.90 | 783.40 | 783.40 | 3.62% | 70,245 |
| Mar 9, 2026 | 708.35 | 765.40 | 675.00 | 756.05 | 756.05 | 7.26% | 87,269 |