Venus Remedies Limited (NSE:VENUSREM)
India · Delayed Price · Currency is INR 1,686.80
-88.70 (-5.00%)
Jul 22, 2026, 3:30 PM IST
NSE:VENUSREM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,749.90 | 1,768.90 | 1,686.80 | 1,686.90 | 1,686.90 | -4.99% | 57,539 |
| Jul 21, 2026 | 1,621.10 | 1,778.50 | 1,615.00 | 1,775.50 | 1,775.50 | 4.82% | 96,954 |
| Jul 20, 2026 | 1,740.30 | 1,770.00 | 1,681.50 | 1,693.90 | 1,693.90 | -4.30% | 67,333 |
| Jul 17, 2026 | 1,755.00 | 1,820.00 | 1,705.10 | 1,770.00 | 1,770.00 | -1.03% | 30,934 |
| Jul 16, 2026 | 1,844.10 | 1,849.00 | 1,775.00 | 1,788.50 | 1,788.50 | -3.00% | 19,968 |
| Jul 15, 2026 | 1,959.00 | 1,959.00 | 1,821.60 | 1,843.80 | 1,843.80 | -2.73% | 44,238 |
| Jul 14, 2026 | 1,818.00 | 1,895.60 | 1,818.00 | 1,895.60 | 1,895.60 | 5.00% | 65,314 |
| Jul 13, 2026 | 1,715.00 | 1,805.40 | 1,715.00 | 1,805.40 | 1,805.40 | 5.00% | 75,311 |
| Jul 10, 2026 | 1,739.90 | 1,755.00 | 1,710.10 | 1,719.50 | 1,719.50 | 1.00% | 25,612 |
| Jul 9, 2026 | 1,717.70 | 1,740.00 | 1,651.00 | 1,702.50 | 1,702.50 | 0.28% | 39,018 |
| Jul 8, 2026 | 1,721.00 | 1,761.00 | 1,651.20 | 1,697.70 | 1,697.70 | -2.21% | 37,714 |
| Jul 7, 2026 | 1,659.00 | 1,746.80 | 1,602.00 | 1,736.10 | 1,736.10 | 4.34% | 68,720 |
| Jul 6, 2026 | 1,698.00 | 1,750.00 | 1,634.90 | 1,663.90 | 1,663.90 | -3.31% | 95,587 |
| Jul 3, 2026 | 1,787.90 | 1,792.40 | 1,697.00 | 1,720.90 | 1,720.90 | -1.90% | 66,891 |
| Jul 2, 2026 | 1,740.50 | 1,818.30 | 1,718.10 | 1,754.30 | 1,754.30 | 0.14% | 44,445 |
| Jul 1, 2026 | 1,741.90 | 1,797.00 | 1,741.90 | 1,751.90 | 1,751.90 | -4.45% | 95,835 |
| Jun 30, 2026 | 1,930.00 | 1,930.00 | 1,833.50 | 1,833.50 | 1,833.50 | -5.00% | 50,517 |
| Jun 29, 2026 | 2,000.00 | 2,044.30 | 1,855.10 | 1,930.00 | 1,930.00 | -0.87% | 93,089 |
| Jun 25, 2026 | 1,854.00 | 1,947.10 | 1,800.00 | 1,947.00 | 1,947.00 | 4.99% | 77,666 |
| Jun 24, 2026 | 1,799.00 | 1,856.50 | 1,770.10 | 1,854.40 | 1,854.40 | 4.88% | 62,786 |
| Jun 23, 2026 | 1,694.20 | 1,776.20 | 1,630.00 | 1,768.10 | 1,768.10 | 4.50% | 84,027 |
| Jun 22, 2026 | 1,739.10 | 1,775.00 | 1,666.80 | 1,691.90 | 1,691.90 | -2.71% | 57,354 |
| 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 |