Venus Remedies Limited (NSE:VENUSREM)
India · Delayed Price · Currency is INR 949.60
-49.95 (-5.00%)
Apr 24, 2026, 3:29 PM IST
NSE:VENUSREM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 967.00 | 984.75 | 949.60 | 949.60 | - | -5.00% | 75,943 |
| 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 |
| Mar 6, 2026 | 685.00 | 716.00 | 680.50 | 704.85 | 704.85 | 0.61% | 9,981 |
| Mar 5, 2026 | 683.85 | 705.00 | 664.10 | 700.60 | 700.60 | 3.75% | 11,282 |
| Mar 4, 2026 | 644.90 | 684.00 | 622.10 | 675.30 | 675.30 | 3.66% | 22,729 |
| Mar 2, 2026 | 646.00 | 668.00 | 640.00 | 651.45 | 651.45 | -3.12% | 57,695 |
| Feb 27, 2026 | 680.00 | 685.00 | 664.00 | 672.40 | 672.40 | -1.89% | 21,002 |
| Feb 26, 2026 | 681.90 | 698.60 | 678.50 | 685.35 | 685.35 | -0.04% | 12,900 |
| Feb 25, 2026 | 710.10 | 721.10 | 674.50 | 685.60 | 685.60 | -3.43% | 71,779 |
| Feb 24, 2026 | 747.30 | 747.30 | 709.95 | 709.95 | 709.95 | -5.00% | 47,662 |
| Feb 23, 2026 | 752.60 | 769.90 | 740.25 | 747.30 | 747.30 | -1.59% | 8,849 |
| Feb 20, 2026 | 779.00 | 790.00 | 741.25 | 759.35 | 759.35 | -1.49% | 12,573 |
| Feb 19, 2026 | 803.95 | 804.50 | 765.00 | 770.80 | 770.80 | -2.01% | 19,857 |
| Feb 18, 2026 | 749.15 | 786.60 | 749.15 | 786.60 | 786.60 | 5.00% | 24,658 |
| 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 |