Venus Remedies Limited (NSE:VENUSREM)
India · Delayed Price · Currency is INR 1,634.90
-8.80 (-0.54%)
Sep 24, 2026, 2:44 PM IST
NSE:VENUSREM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,628.90 | 1,674.80 | 1,611.20 | 1,616.70 | - | -1.64% | 19,984 |
| Sep 23, 2026 | 1,603.40 | 1,679.30 | 1,603.40 | 1,643.70 | 1,643.70 | 2.00% | 33,367 |
| Sep 22, 2026 | 1,599.00 | 1,644.00 | 1,582.80 | 1,611.50 | 1,611.50 | 1.15% | 21,162 |
| Sep 21, 2026 | 1,570.10 | 1,645.30 | 1,560.00 | 1,593.20 | 1,593.20 | 0.70% | 33,871 |
| Sep 18, 2026 | 1,527.00 | 1,594.90 | 1,527.00 | 1,582.20 | 1,582.20 | 2.09% | 11,202 |
| Sep 17, 2026 | 1,535.00 | 1,570.00 | 1,511.00 | 1,549.80 | 1,549.80 | 0.96% | 13,304 |
| Sep 16, 2026 | 1,549.70 | 1,569.60 | 1,475.00 | 1,535.10 | 1,535.10 | -0.67% | 38,705 |
| Sep 15, 2026 | 1,628.90 | 1,645.00 | 1,538.00 | 1,545.40 | 1,545.40 | -4.39% | 34,832 |
| Sep 11, 2026 | 1,618.10 | 1,655.00 | 1,580.00 | 1,616.30 | 1,616.30 | -0.49% | 16,535 |
| Sep 10, 2026 | 1,671.80 | 1,674.60 | 1,618.00 | 1,624.20 | 1,624.20 | -1.58% | 12,804 |
| Sep 9, 2026 | 1,620.00 | 1,700.00 | 1,620.00 | 1,650.20 | 1,650.20 | 1.54% | 25,233 |
| Sep 8, 2026 | 1,660.00 | 1,683.70 | 1,606.20 | 1,625.20 | 1,625.20 | -2.65% | 25,267 |
| Sep 7, 2026 | 1,694.40 | 1,724.90 | 1,652.10 | 1,669.40 | 1,669.40 | -1.48% | 17,771 |
| Sep 4, 2026 | 1,705.00 | 1,778.80 | 1,666.00 | 1,694.40 | 1,694.40 | -0.44% | 30,621 |
| Sep 3, 2026 | 1,620.00 | 1,701.90 | 1,620.00 | 1,701.90 | 1,701.90 | 5.00% | 28,866 |
| Sep 2, 2026 | 1,600.90 | 1,650.00 | 1,571.10 | 1,620.90 | 1,620.90 | 1.25% | 25,245 |
| Sep 1, 2026 | 1,650.00 | 1,650.00 | 1,586.00 | 1,600.90 | 1,600.90 | -3.77% | 26,569 |
| Aug 31, 2026 | 1,619.90 | 1,675.00 | 1,571.10 | 1,663.60 | 1,663.60 | 2.27% | 28,895 |
| Aug 28, 2026 | 1,610.00 | 1,644.00 | 1,551.10 | 1,626.70 | 1,626.70 | 1.79% | 25,080 |
| Aug 27, 2026 | 1,606.90 | 1,655.00 | 1,581.60 | 1,598.10 | 1,598.10 | -0.55% | 22,416 |
| Aug 26, 2026 | 1,581.30 | 1,644.90 | 1,581.30 | 1,606.90 | 1,606.90 | -3.05% | 33,797 |
| Aug 25, 2026 | 1,656.60 | 1,672.20 | 1,638.00 | 1,657.40 | 1,657.40 | -1.75% | 30,088 |
| Aug 24, 2026 | 1,738.10 | 1,740.00 | 1,675.00 | 1,686.90 | 1,686.90 | -2.95% | 28,569 |
| Aug 21, 2026 | 1,715.30 | 1,764.50 | 1,715.30 | 1,738.10 | 1,738.10 | -1.56% | 19,518 |
| Aug 20, 2026 | 1,750.10 | 1,783.90 | 1,681.40 | 1,765.60 | 1,765.60 | -0.24% | 34,500 |
| Aug 19, 2026 | 1,819.50 | 1,841.90 | 1,760.00 | 1,769.80 | 1,769.80 | -2.73% | 17,049 |
| Aug 18, 2026 | 1,797.00 | 1,831.90 | 1,761.00 | 1,819.50 | 1,819.50 | 0.89% | 26,969 |
| Aug 17, 2026 | 1,782.10 | 1,870.50 | 1,728.00 | 1,803.40 | 1,803.40 | 1.20% | 50,493 |
| Aug 14, 2026 | 1,815.70 | 1,815.70 | 1,750.00 | 1,782.10 | 1,782.10 | 3.05% | 61,640 |
| Aug 13, 2026 | 1,680.00 | 1,729.30 | 1,641.10 | 1,729.30 | 1,729.30 | 5.00% | 72,791 |
| Aug 12, 2026 | 1,539.80 | 1,647.10 | 1,530.30 | 1,647.00 | 1,647.00 | 4.99% | 76,658 |
| Aug 11, 2026 | 1,494.00 | 1,593.00 | 1,446.90 | 1,568.70 | 1,568.70 | 3.03% | 98,755 |
| Aug 10, 2026 | 1,530.00 | 1,551.40 | 1,478.40 | 1,522.60 | 1,522.60 | -1.17% | 67,190 |
| Aug 7, 2026 | 1,562.70 | 1,584.90 | 1,521.00 | 1,540.70 | 1,540.70 | -0.77% | 35,465 |
| Aug 6, 2026 | 1,531.70 | 1,600.00 | 1,490.00 | 1,562.70 | 1,552.70 | 2.52% | 47,240 |
| Aug 5, 2026 | 1,568.00 | 1,574.80 | 1,486.20 | 1,524.30 | 1,514.55 | -1.84% | 35,002 |
| Aug 4, 2026 | 1,590.00 | 1,599.00 | 1,532.00 | 1,552.90 | 1,542.96 | -1.97% | 30,996 |
| Aug 3, 2026 | 1,567.10 | 1,600.00 | 1,520.00 | 1,584.10 | 1,573.96 | 0.16% | 21,239 |
| Jul 31, 2026 | 1,539.00 | 1,598.90 | 1,525.00 | 1,581.60 | 1,571.48 | 2.75% | 24,521 |
| Jul 30, 2026 | 1,603.40 | 1,603.40 | 1,526.20 | 1,539.30 | 1,529.45 | -4.00% | 31,886 |
| Jul 29, 2026 | 1,528.00 | 1,607.20 | 1,471.10 | 1,603.40 | 1,593.14 | 4.75% | 35,889 |
| Jul 28, 2026 | 1,530.10 | 1,610.00 | 1,493.40 | 1,530.70 | 1,520.90 | -2.63% | 98,366 |
| Jul 27, 2026 | 1,649.00 | 1,699.00 | 1,566.60 | 1,572.00 | 1,561.94 | -4.67% | 70,003 |
| Jul 24, 2026 | 1,639.90 | 1,682.00 | 1,572.90 | 1,649.00 | 1,638.45 | -0.40% | 37,108 |
| Jul 23, 2026 | 1,680.00 | 1,734.00 | 1,645.00 | 1,655.60 | 1,645.01 | -1.86% | 44,148 |
| Jul 22, 2026 | 1,749.90 | 1,768.90 | 1,686.80 | 1,686.90 | 1,676.11 | -4.99% | 57,539 |
| Jul 21, 2026 | 1,621.10 | 1,778.50 | 1,615.00 | 1,775.50 | 1,764.14 | 4.82% | 96,954 |
| Jul 20, 2026 | 1,740.30 | 1,770.00 | 1,681.50 | 1,693.90 | 1,683.06 | -4.30% | 67,333 |
| Jul 17, 2026 | 1,755.00 | 1,820.00 | 1,705.10 | 1,770.00 | 1,758.67 | -1.03% | 30,934 |
| Jul 16, 2026 | 1,844.10 | 1,849.00 | 1,775.00 | 1,788.50 | 1,777.06 | -3.00% | 19,968 |