Venky's (India) Limited (VENKEYS.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VENKEYS.NS Historical Return
If you invested ₹1000 in Venky's (India) Limited (VENKEYS.NS) 10 years ago, it would be worth ₹3,144.99 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹560.07, while ₹1000 invested 1 year ago would be worth ₹1,076.7. This corresponds to total returns of 214.5%, -43.99%, 7.67%, respectively, with annualized returns of 12.14%, -10.95%, 7.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VENKEYS.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1,587.9 | 1,613 | 1,613 | 1,652.1 | 1,532.2 | 57,612 |
| September 30, 2026 | 1,639.9 | 1,588.1 | 1,588.1 | 1,649.3 | 1,571.1 | 31,231 |
| September 29, 2026 | 1,625 | 1,633 | 1,633 | 1,640.7 | 1,599 | 27,008 |
| September 28, 2026 | 1,652.8 | 1,632.8 | 1,632.8 | 1,685.4 | 1,625 | 35,937 |
| September 25, 2026 | 1,667 | 1,652.8 | 1,652.8 | 1,680 | 1,636 | 19,268 |
| September 24, 2026 | 1,697.9 | 1,664.1 | 1,664.1 | 1,703.6 | 1,645 | 34,737 |
| September 23, 2026 | 1,675.1 | 1,692.2 | 1,692.2 | 1,741.9 | 1,672.1 | 64,910 |
| September 22, 2026 | 1,641 | 1,675.9 | 1,675.9 | 1,698 | 1,641 | 58,799 |
| September 21, 2026 | 1,659.9 | 1,640.3 | 1,640.3 | 1,659.9 | 1,632 | 42,692 |
| September 18, 2026 | 1,675 | 1,646.8 | 1,646.8 | 1,675 | 1,616.4 | 50,193 |
| September 17, 2026 | 1,683 | 1,655.6 | 1,655.6 | 1,687.9 | 1,648.9 | 29,437 |
| September 16, 2026 | 1,720 | 1,670.6 | 1,670.6 | 1,725 | 1,638.7 | 89,813 |
| September 15, 2026 | 1,810 | 1,713.6 | 1,713.6 | 1,814.9 | 1,702 | 115,324 |
| September 11, 2026 | 1,690 | 1,787.2 | 1,787.2 | 1,795 | 1,676.2 | 255,757 |
| September 10, 2026 | 1,690 | 1,706.7 | 1,706.7 | 1,740 | 1,682.1 | 83,870 |
| September 09, 2026 | 1,710 | 1,694.7 | 1,694.7 | 1,727.8 | 1,680 | 62,910 |
| September 08, 2026 | 1,648.3 | 1,709 | 1,709 | 1,742 | 1,644.5 | 184,656 |
| September 07, 2026 | 1,640.8 | 1,648.3 | 1,648.3 | 1,670.9 | 1,631.6 | 40,538 |
| September 04, 2026 | 1,677.1 | 1,659.6 | 1,659.6 | 1,683.9 | 1,655.2 | 25,085 |
| September 03, 2026 | 1,668 | 1,677.1 | 1,677.1 | 1,713 | 1,663.2 | 86,500 |
| September 02, 2026 | 1,654 | 1,659 | 1,659 | 1,682 | 1,640.1 | 70,557 |
| September 01, 2026 | 1,695 | 1,649 | 1,649 | 1,702.8 | 1,641 | 92,775 |
| August 31, 2026 | 1,587.2 | 1,702 | 1,702 | 1,747.4 | 1,575.4 | 1.28M |
| August 28, 2026 | 1,583 | 1,571.9 | 1,571.9 | 1,587.3 | 1,565 | 14,489 |
| August 27, 2026 | 1,598 | 1,575.6 | 1,575.6 | 1,621.3 | 1,565.1 | 51,334 |
| August 26, 2026 | 1,579 | 1,597 | 1,597 | 1,604.9 | 1,566.1 | 56,013 |
| August 25, 2026 | 1,576.4 | 1,577.4 | 1,577.4 | 1,608.6 | 1,567.1 | 88,393 |
| August 24, 2026 | 1,515.5 | 1,568.5 | 1,568.5 | 1,604.2 | 1,511.2 | 98,002 |
| August 21, 2026 | 1,515 | 1,507.4 | 1,507.4 | 1,530.8 | 1,502.1 | 19,656 |
| August 20, 2026 | 1,510 | 1,512 | 1,512 | 1,557 | 1,499.1 | 25,417 |
| August 19, 2026 | 1,515.2 | 1,502.2 | 1,502.2 | 1,522.5 | 1,499 | 21,407 |
| August 18, 2026 | 1,534.9 | 1,514.8 | 1,514.8 | 1,546.8 | 1,509.1 | 22,957 |
| August 17, 2026 | 1,525.7 | 1,531 | 1,531 | 1,555.6 | 1,523 | 24,903 |
| August 14, 2026 | 1,536.5 | 1,528 | 1,528 | 1,563.3 | 1,517.7 | 57,364 |
| August 13, 2026 | 1,521 | 1,523 | 1,523 | 1,562 | 1,516.1 | 48,848 |
| August 12, 2026 | 1,575 | 1,515.1 | 1,515.1 | 1,588 | 1,504 | 134,128 |
| August 11, 2026 | 1,569.4 | 1,537.8 | 1,537.8 | 1,679 | 1,470.1 | 974,457 |
| August 10, 2026 | 1,583.5 | 1,565 | 1,565 | 1,597.6 | 1,545 | 43,713 |
| August 07, 2026 | 1,561.1 | 1,573.4 | 1,573.4 | 1,596.9 | 1,560 | 22,686 |
| August 06, 2026 | 1,581.9 | 1,565.1 | 1,565.1 | 1,591.9 | 1,551.5 | 19,180 |
| August 05, 2026 | 1,609 | 1,581.9 | 1,581.9 | 1,618 | 1,563 | 35,102 |
| August 04, 2026 | 1,565 | 1,595.2 | 1,595.2 | 1,619.6 | 1,548.1 | 110,969 |
| August 03, 2026 | 1,508.6 | 1,565 | 1,565 | 1,578 | 1,508.6 | 81,492 |
| July 31, 2026 | 1,501.9 | 1,499.4 | 1,499.4 | 1,513.9 | 1,482 | 18,107 |
| July 30, 2026 | 1,500 | 1,494.2 | 1,494.2 | 1,509.1 | 1,491.2 | 19,306 |
| July 29, 2026 | 1,509.1 | 1,510.5 | 1,510.5 | 1,524.9 | 1,501 | 21,867 |
| July 28, 2026 | 1,500 | 1,505.1 | 1,505.1 | 1,584.6 | 1,492 | 94,704 |
| July 27, 2026 | 1,513.5 | 1,503.7 | 1,503.7 | 1,533 | 1,491.9 | 68,141 |
| July 24, 2026 | 1,509.1 | 1,505.2 | 1,505.2 | 1,534.8 | 1,490.1 | 54,556 |
| July 23, 2026 | 1,506.6 | 1,508.5 | 1,508.5 | 1,538 | 1,489 | 35,434 |
| July 22, 2026 | 1,530 | 1,500.9 | 1,500.9 | 1,530 | 1,494.3 | 21,692 |
| July 21, 2026 | 1,513.1 | 1,527.7 | 1,527.7 | 1,557.7 | 1,498.8 | 59,725 |
| July 20, 2026 | 1,455.5 | 1,522.3 | 1,522.3 | 1,533.5 | 1,447.2 | 56,502 |
| July 17, 2026 | 1,482.2 | 1,450.9 | 1,450.9 | 1,484 | 1,440 | 27,835 |
| July 16, 2026 | 1,506 | 1,480.7 | 1,480.7 | 1,513.7 | 1,475 | 13,846 |
| July 15, 2026 | 1,508 | 1,498.1 | 1,498.1 | 1,512.8 | 1,481.5 | 25,109 |
| July 14, 2026 | 1,520 | 1,502.4 | 1,502.4 | 1,534.9 | 1,492 | 44,070 |
| July 13, 2026 | 1,485 | 1,510.1 | 1,510.1 | 1,537 | 1,460.3 | 105,115 |
| July 10, 2026 | 1,412.5 | 1,485.7 | 1,485.7 | 1,502 | 1,412.5 | 74,955 |
| July 09, 2026 | 1,410 | 1,405.1 | 1,405.1 | 1,429 | 1,399.1 | 17,371 |
AD
