Venky's (India) Limited (VENKEYS.NS) NSE
1,223.20
+2.5(+0.20%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,223.20
+2.5(+0.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,190 | 1,223.2 | 1,223.2 | 1,233 | 1,182.1 | 24,842 |
| April 01, 2026 | 1,210 | 1,220.7 | 1,220.7 | 1,231.2 | 1,191.8 | 40,293 |
| March 30, 2026 | 1,210 | 1,170.8 | 1,170.8 | 1,210 | 1,165 | 51,688 |
| March 27, 2026 | 1,254.1 | 1,213.1 | 1,213.1 | 1,266.5 | 1,202 | 76,261 |
| March 25, 2026 | 1,265 | 1,258.8 | 1,258.8 | 1,288 | 1,247.3 | 47,215 |
| March 24, 2026 | 1,259.9 | 1,255 | 1,255 | 1,295.5 | 1,239.1 | 142,536 |
| March 23, 2026 | 1,298.5 | 1,223.3 | 1,223.3 | 1,298.5 | 1,209.8 | 60,107 |
| March 19, 2026 | 1,299.8 | 1,244.5 | 1,244.5 | 1,299.8 | 1,235 | 64,990 |
| March 18, 2026 | 1,251.4 | 1,320.9 | 1,320.9 | 1,349 | 1,249.3 | 131,039 |
| March 17, 2026 | 1,205 | 1,251.1 | 1,251.1 | 1,272 | 1,205 | 70,496 |
| March 16, 2026 | 1,214 | 1,215.1 | 1,215.1 | 1,229 | 1,185.5 | 51,075 |
| March 13, 2026 | 1,258 | 1,216.8 | 1,216.8 | 1,268.9 | 1,206.1 | 53,864 |
| March 12, 2026 | 1,292.7 | 1,256.8 | 1,256.8 | 1,292.7 | 1,251.1 | 59,201 |
| March 11, 2026 | 1,299.9 | 1,292.8 | 1,292.8 | 1,318.9 | 1,288 | 20,687 |
| March 10, 2026 | 1,275 | 1,299.7 | 1,299.7 | 1,304 | 1,262.5 | 23,919 |
| March 09, 2026 | 1,273 | 1,263.6 | 1,263.6 | 1,273 | 1,246.4 | 25,064 |
| March 06, 2026 | 1,311.2 | 1,285 | 1,285 | 1,311.2 | 1,275.5 | 33,986 |
| March 05, 2026 | 1,260.9 | 1,318.2 | 1,318.2 | 1,324 | 1,248.8 | 60,711 |
| March 02, 2026 | 1,300 | 1,298.6 | 1,298.6 | 1,325.7 | 1,277.2 | 66,353 |
| February 27, 2026 | 1,341.1 | 1,347.7 | 1,347.7 | 1,358 | 1,296.1 | 129,982 |
| February 26, 2026 | 1,365 | 1,355 | 1,355 | 1,371.4 | 1,351 | 21,609 |
| February 25, 2026 | 1,375.1 | 1,364.4 | 1,364.4 | 1,376 | 1,357.1 | 23,952 |
| February 24, 2026 | 1,389 | 1,366.9 | 1,366.9 | 1,389 | 1,351.3 | 36,155 |
| February 23, 2026 | 1,381.4 | 1,385.9 | 1,385.9 | 1,398.3 | 1,371 | 24,520 |
| February 20, 2026 | 1,398 | 1,377.6 | 0 | 1,398 | 1,373 | 34,113 |
| February 19, 2026 | 1,425.2 | 1,398.2 | 0 | 1,439.9 | 1,391.2 | 40,023 |
| February 18, 2026 | 1,420 | 1,425.2 | 0 | 1,432 | 1,413 | 23,904 |
| February 17, 2026 | 1,425 | 1,421.5 | 0 | 1,438.3 | 1,413.8 | 39,208 |
| February 16, 2026 | 1,432.4 | 1,416.6 | 0 | 1,445.6 | 1,413 | 52,390 |
| February 13, 2026 | 1,459 | 1,439.4 | 0 | 1,477.9 | 1,431 | 81,772 |
| February 12, 2026 | 1,445.1 | 1,468.3 | 0 | 1,496 | 1,435.3 | 168,982 |
| February 11, 2026 | 1,470 | 1,446.1 | 0 | 1,483.1 | 1,440 | 101,454 |
| February 10, 2026 | 1,509 | 1,463.1 | 0 | 1,553.5 | 1,459 | 368,218 |
| February 09, 2026 | 1,611.8 | 1,489.7 | 0 | 1,715 | 1,460.1 | 1.71M |
| February 06, 2026 | 1,574.5 | 1,600.4 | 0 | 1,605.9 | 1,570 | 68,683 |
| February 05, 2026 | 1,579 | 1,569 | 0 | 1,598 | 1,561.1 | 32,556 |
| February 04, 2026 | 1,542.6 | 1,579.2 | 0 | 1,631 | 1,542.2 | 115,934 |
| February 03, 2026 | 1,593 | 1,550.8 | 0 | 1,593 | 1,496.5 | 79,949 |
| February 02, 2026 | 1,496 | 1,519.4 | 0 | 1,527.8 | 1,443.1 | 81,057 |
| February 01, 2026 | 1,524.2 | 1,511.8 | 0 | 1,569 | 1,504.4 | 38,718 |
| January 30, 2026 | 1,521.2 | 1,536.9 | 0 | 1,559.9 | 1,510 | 18,533 |
| January 29, 2026 | 1,500 | 1,521.1 | 0 | 1,525.9 | 1,481.1 | 24,712 |
| January 28, 2026 | 1,506.8 | 1,498.3 | 0 | 1,506.8 | 1,472.6 | 17,622 |
| January 27, 2026 | 1,480 | 1,490.5 | 0 | 1,507 | 1,462 | 16,861 |
| January 23, 2026 | 1,495.9 | 1,480.5 | 0 | 1,516.2 | 1,476 | 14,106 |
| January 22, 2026 | 1,460.5 | 1,495.9 | 0 | 1,509 | 1,460.5 | 15,714 |
| January 21, 2026 | 1,460 | 1,459.8 | 0 | 1,493.3 | 1,436 | 23,788 |
| January 20, 2026 | 1,494 | 1,471.5 | 0 | 1,503.7 | 1,462 | 21,336 |
| January 19, 2026 | 1,519.9 | 1,502.3 | 0 | 1,523 | 1,493.2 | 13,716 |
| January 16, 2026 | 1,561.4 | 1,519.9 | 0 | 1,564 | 1,513 | 25,744 |
| January 14, 2026 | 1,568 | 1,554.7 | 0 | 1,593.9 | 1,550.3 | 20,554 |
| January 13, 2026 | 1,609.2 | 1,577.1 | 0 | 1,631.8 | 1,564 | 41,588 |
| January 12, 2026 | 1,534.4 | 1,611.7 | 0 | 1,624 | 1,516.5 | 106,364 |
| January 09, 2026 | 1,522 | 1,534.4 | 0 | 1,543.8 | 1,504.6 | 30,655 |
| January 08, 2026 | 1,576.2 | 1,533.8 | 0 | 1,579.8 | 1,527.2 | 29,179 |
| January 07, 2026 | 1,577 | 1,567 | 0 | 1,577 | 1,559.4 | 19,682 |
| January 06, 2026 | 1,575 | 1,577 | 0 | 1,598.9 | 1,561 | 21,747 |
| January 05, 2026 | 1,602.7 | 1,587.6 | 0 | 1,613.9 | 1,572.6 | 63,568 |
| January 02, 2026 | 1,573.7 | 1,606.2 | 0 | 1,615 | 1,557.1 | 79,280 |
| January 01, 2026 | 1,527.9 | 1,573.7 | 0 | 1,592 | 1,520 | 144,479 |