Venus Pipes and Tubes Limited (VENUSPIPES.NS) NSE

984.85

-3.6(-0.36%)

Updated at April 02 03:30PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	950	984.85	984.85	999	940.1	45,960
April 01, 2026	945	988.45	988.45	999	916.35	78,000
March 30, 2026	920	894	894	936	890	120,277
March 27, 2026	962.4	935.3	935.3	974.4	925.3	116,379
March 25, 2026	945.3	988.6	988.6	996.8	942.6	99,382
March 24, 2026	932.2	949.7	949.7	970	921	93,323
March 23, 2026	944.1	917.9	917.9	947	894.6	121,020
March 19, 2026	980	961	961	987.1	952.4	67,989
March 18, 2026	932	1,001.9	1,001.9	1,018.4	930.7	108,499
March 17, 2026	941.4	924.7	924.7	953.6	921.3	65,269
March 16, 2026	975	941.4	941.4	980.8	935	69,908
March 13, 2026	1,000	980.8	980.8	1,012.5	966.1	71,725
March 12, 2026	1,020.9	1,015.6	1,015.6	1,039.6	979.9	72,223
March 11, 2026	1,018	1,023.1	1,023.1	1,053	1,007.4	108,866
March 10, 2026	1,003	1,002.3	1,002.3	1,017.4	995	62,619
March 09, 2026	1,000.2	991.5	991.5	1,015.6	974.4	51,187
March 06, 2026	1,049.6	1,020.7	1,020.7	1,055.9	1,007.4	58,211
March 05, 2026	1,032	1,055	1,055	1,068.2	1,028.2	46,226
March 02, 2026	1,030	1,063.3	1,063.3	1,091.1	1,030	70,359
February 27, 2026	1,068	1,111	1,111	1,124.9	1,064.1	81,784
February 26, 2026	1,050.6	1,081	1,081	1,085	1,040.1	36,843
February 25, 2026	1,052.9	1,050	1,050	1,058.4	1,040.8	32,948
February 24, 2026	1,079.5	1,050.3	1,050.3	1,079.5	1,042	29,964
February 23, 2026	1,047.9	1,083.3	1,083.3	1,113.9	1,032.3	152,787
February 20, 2026	1,080.1	1,036.1	0	1,087	1,018.6	126,862
February 19, 2026	1,134.9	1,089.8	0	1,169.8	1,081.5	89,760
February 18, 2026	1,125.9	1,119.6	0	1,138.9	1,102	36,269
February 17, 2026	1,108	1,123.7	0	1,140.2	1,106.4	26,402
February 16, 2026	1,150	1,123.2	0	1,150	1,111	34,748
February 13, 2026	1,172.4	1,159.1	0	1,176.6	1,155	22,959
February 12, 2026	1,204	1,192.2	0	1,204	1,181.9	24,726
February 11, 2026	1,245	1,208.5	0	1,245	1,195.8	41,383
February 10, 2026	1,189.4	1,235.6	0	1,252	1,184.7	66,940
February 09, 2026	1,210	1,188.6	0	1,210	1,175.1	49,468
February 06, 2026	1,164	1,198.7	0	1,208.9	1,111	129,323
February 05, 2026	1,160.8	1,171.3	0	1,204	1,094.4	321,820
February 04, 2026	1,099.3	1,156.8	0	1,169.9	1,079.2	101,795
February 03, 2026	1,066	1,096.8	0	1,149	1,050.2	137,576
February 02, 2026	1,029.8	1,011.2	0	1,077	990.5	57,960
February 01, 2026	1,020	1,027	0	1,054	1,009	20,719
January 30, 2026	1,016.8	1,024.1	0	1,036.5	1,007.9	20,445
January 29, 2026	1,022.1	1,024.4	0	1,045	1,004.8	36,138
January 28, 2026	996.9	1,022.1	0	1,046.3	994.4	58,149
January 27, 2026	1,038	996.3	0	1,055	990	41,109
January 23, 2026	1,066.5	1,026.6	0	1,091	1,023	33,723
January 22, 2026	1,018	1,061.4	0	1,071	1,010.9	51,309
January 21, 2026	1,018	1,009	0	1,024.4	995.7	89,272
January 20, 2026	1,090.6	1,018.3	0	1,090.6	1,011	68,774
January 19, 2026	1,119	1,091.1	0	1,119.3	1,086	22,596
January 16, 2026	1,117	1,119.4	0	1,150	1,116	42,633
January 14, 2026	1,122.4	1,130.5	0	1,140.8	1,116	44,970
January 13, 2026	1,116.9	1,124.8	0	1,130.9	1,110	41,976
January 12, 2026	1,125	1,107.1	0	1,137	1,098.1	49,473
January 09, 2026	1,165	1,146	0	1,182.8	1,136	68,855
January 08, 2026	1,168	1,179.7	0	1,200	1,164.8	61,028
January 07, 2026	1,152.3	1,173.2	0	1,176	1,149.9	23,927
January 06, 2026	1,177	1,154.6	0	1,180.1	1,141.5	23,369
January 05, 2026	1,216.8	1,179.3	0	1,216.8	1,172	35,911
January 02, 2026	1,165	1,206.8	0	1,214.9	1,164.3	50,688
January 01, 2026	1,150.2	1,161.2	0	1,169	1,146	11,907