Venus Remedies Limited (NSE:VENUSREM)
India · Delayed Price · Currency is INR 1,438.00
-10.30 (-0.71%)
Nov 11, 2026, 2:00 PM IST
NSE:VENUSREM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,459.90 | 1,499.00 | 1,432.00 | 1,438.00 | 1,438.00 | -0.71% | 17,243 |
| Nov 9, 2026 | 1,510.90 | 1,525.00 | 1,435.40 | 1,448.30 | 1,448.30 | -4.14% | 24,486 |
| Nov 8, 2026 | 1,480.00 | 1,520.00 | 1,410.00 | 1,510.90 | 1,510.90 | 4.37% | 23,396 |
| Nov 6, 2026 | 1,522.30 | 1,522.30 | 1,420.00 | 1,447.70 | 1,447.70 | -0.15% | 40,484 |
| Nov 5, 2026 | 1,425.00 | 1,449.90 | 1,425.00 | 1,449.90 | 1,449.90 | 5.00% | 18,870 |
| Nov 4, 2026 | 1,316.10 | 1,380.90 | 1,316.10 | 1,380.90 | 1,380.90 | 5.00% | 35,894 |
| Nov 3, 2026 | 1,357.90 | 1,364.90 | 1,302.90 | 1,315.20 | 1,315.20 | 1.13% | 36,660 |
| Nov 2, 2026 | 1,235.00 | 1,300.50 | 1,219.20 | 1,300.50 | 1,300.50 | 5.00% | 43,580 |
| Oct 30, 2026 | 1,290.00 | 1,319.00 | 1,225.10 | 1,238.60 | 1,238.60 | -3.93% | 48,127 |
| Oct 29, 2026 | 1,315.10 | 1,329.00 | 1,270.30 | 1,289.30 | 1,289.30 | -3.07% | 66,538 |
| Oct 28, 2026 | 1,370.00 | 1,370.00 | 1,319.40 | 1,330.20 | 1,330.20 | -4.22% | 116,138 |
| Oct 27, 2026 | 1,510.00 | 1,524.50 | 1,388.80 | 1,388.80 | 1,388.80 | -4.99% | 97,432 |
| Oct 26, 2026 | 1,410.00 | 1,470.00 | 1,380.50 | 1,461.80 | 1,461.80 | 4.09% | 37,504 |
| Oct 23, 2026 | 1,441.00 | 1,461.90 | 1,369.50 | 1,404.30 | 1,404.30 | -2.58% | 52,800 |
| Oct 22, 2026 | 1,513.60 | 1,525.00 | 1,438.20 | 1,441.50 | 1,441.50 | -4.78% | 74,318 |
| Oct 21, 2026 | 1,593.20 | 1,603.90 | 1,513.60 | 1,513.80 | 1,513.80 | -4.98% | 23,359 |
| Oct 19, 2026 | 1,650.00 | 1,650.00 | 1,581.20 | 1,593.20 | 1,593.20 | -3.48% | 18,658 |
| Oct 16, 2026 | 1,587.90 | 1,650.80 | 1,565.50 | 1,650.70 | 1,650.70 | 4.99% | 32,233 |
| Oct 15, 2026 | 1,587.00 | 1,594.00 | 1,551.10 | 1,572.20 | 1,572.20 | -0.13% | 25,245 |
| Oct 14, 2026 | 1,586.40 | 1,605.00 | 1,550.00 | 1,574.30 | 1,574.30 | -0.71% | 14,939 |
| Oct 13, 2026 | 1,605.00 | 1,627.30 | 1,561.10 | 1,585.50 | 1,585.50 | -2.15% | 18,764 |
| Oct 12, 2026 | 1,610.00 | 1,639.90 | 1,581.10 | 1,620.40 | 1,620.40 | 0.64% | 14,379 |
| Oct 9, 2026 | 1,636.60 | 1,665.90 | 1,597.00 | 1,610.10 | 1,610.10 | -4.22% | 39,011 |
| Oct 8, 2026 | 1,765.00 | 1,765.00 | 1,681.00 | 1,681.00 | 1,681.00 | -5.00% | 22,311 |
| Oct 7, 2026 | 1,721.00 | 1,800.50 | 1,670.60 | 1,769.40 | 1,769.40 | 1.30% | 24,817 |
| Oct 6, 2026 | 1,807.90 | 1,807.90 | 1,710.00 | 1,746.70 | 1,746.70 | -1.76% | 20,737 |
| Oct 5, 2026 | 1,758.00 | 1,819.00 | 1,710.00 | 1,778.00 | 1,778.00 | -1.04% | 21,176 |
| Oct 1, 2026 | 1,877.00 | 1,880.00 | 1,715.00 | 1,796.70 | 1,796.70 | 0.03% | 116,523 |
| Sep 30, 2026 | 1,738.90 | 1,796.10 | 1,730.00 | 1,796.10 | 1,796.10 | 5.00% | 28,419 |
| Sep 29, 2026 | 1,629.80 | 1,710.60 | 1,629.80 | 1,710.60 | 1,710.60 | 5.00% | 44,957 |
| Sep 28, 2026 | 1,699.00 | 1,732.90 | 1,621.00 | 1,629.20 | 1,629.20 | -2.35% | 40,916 |
| Sep 25, 2026 | 1,618.00 | 1,705.00 | 1,611.90 | 1,668.40 | 1,668.40 | 2.68% | 36,028 |
| Sep 24, 2026 | 1,628.90 | 1,674.80 | 1,582.20 | 1,624.80 | 1,624.80 | -1.15% | 31,456 |
| 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 |