Venus Pipes and Tubes Limited - VENUSPIPES.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,252	1,276.9	1,276.9	1,289.7	1,240	28,089
November 06, 2025	1,268	1,260.2	1,260.2	1,268	1,250	73,261
November 04, 2025	1,270.3	1,270.1	1,270.1	1,281.3	1,265	13,225
November 03, 2025	1,270.1	1,270.3	1,270.3	1,277.8	1,266.7	17,544
October 31, 2025	1,292.5	1,270.1	1,270.1	1,294.5	1,262	23,749
October 30, 2025	1,282.7	1,292.5	1,292.5	1,297.5	1,275	13,572
October 29, 2025	1,288.7	1,290	1,290	1,295.6	1,281	15,558
October 28, 2025	1,301	1,282.7	1,282.7	1,307	1,274	30,443
October 27, 2025	1,317.9	1,300	1,300	1,317.9	1,294.5	24,107
October 24, 2025	1,311	1,317.2	1,317.2	1,321	1,296.9	32,501
October 23, 2025	1,309.1	1,310	1,310	1,350	1,300	44,143
October 21, 2025	1,315	1,308	1,308	1,320	1,301.4	8,883
October 20, 2025	1,283	1,308.3	1,308.3	1,315	1,275.1	23,033
October 17, 2025	1,303	1,289	1,289	1,311.6	1,285	22,818
October 16, 2025	1,293.2	1,314.2	1,314.2	1,333	1,293.2	33,389
October 15, 2025	1,298	1,293.2	1,293.2	1,327.9	1,289.8	57,042
October 14, 2025	1,307	1,298.9	1,298.9	1,330	1,288.2	54,127
October 13, 2025	1,330	1,312.7	1,312.7	1,340.7	1,310	28,658
October 10, 2025	1,312.4	1,332.3	1,332.3	1,338.9	1,311.2	42,427
October 09, 2025	1,318.8	1,309.2	1,309.2	1,337.1	1,303	26,612
October 08, 2025	1,295	1,314.7	1,314.7	1,350	1,291.6	151,397
October 07, 2025	1,302.6	1,290.3	1,290.3	1,308.6	1,288	25,235
October 06, 2025	1,311	1,302.6	1,302.6	1,332.4	1,301	27,347
October 03, 2025	1,298.2	1,311	1,311	1,325.4	1,291.5	31,692
October 01, 2025	1,304.7	1,304.7	1,304.7	1,311.6	1,280.2	31,286
September 30, 2025	1,295	1,303.8	1,303.8	1,314.2	1,277	36,209
September 29, 2025	1,343	1,287.4	1,287.4	1,343	1,245.7	139,085
September 26, 2025	1,390	1,332.4	1,332.4	1,394	1,330	98,580
September 25, 2025	1,381.9	1,391.3	1,391.3	1,433.9	1,379.9	90,302
September 24, 2025	1,416	1,380.9	1,380.9	1,420.9	1,376	85,641
September 23, 2025	1,459	1,416	1,416	1,505	1,408.1	92,799
September 22, 2025	1,396.2	1,451.6	1,451.6	1,468	1,386	214,920
September 19, 2025	1,361.3	1,396.2	1,396.2	1,404	1,361.3	78,176
September 18, 2025	1,377.8	1,361.3	1,361.3	1,385	1,355.1	28,996
September 17, 2025	1,346	1,364.2	1,363.7	1,409	1,342.5	114,236
September 16, 2025	1,305	1,346	1,346	1,370	1,305	37,474
September 15, 2025	1,318	1,315.3	1,315.3	1,339.1	1,309	55,309
September 12, 2025	1,386.7	1,340.7	1,340.7	1,386.7	1,325.4	49,433
September 11, 2025	1,380	1,378.6	1,378.6	1,411	1,365	78,452
September 10, 2025	1,385	1,365.6	1,365.6	1,404	1,352.2	98,025
September 09, 2025	1,360.6	1,361.9	1,361.9	1,370.8	1,335	36,142
September 08, 2025	1,334.8	1,351.6	1,351.6	1,375	1,319	107,147
September 05, 2025	1,315	1,318.4	1,318.4	1,338	1,292.8	41,302
September 04, 2025	1,300	1,308.3	1,308.3	1,330.7	1,291.3	47,949
September 03, 2025	1,250	1,283.5	1,283.5	1,294	1,249.9	34,133
September 02, 2025	1,279	1,250	1,250	1,279	1,245.2	37,635
September 01, 2025	1,206.3	1,259.4	1,259.4	1,268.6	1,200	56,547
August 29, 2025	1,205.1	1,194.4	1,194.4	1,230	1,185	71,398
August 28, 2025	1,261.9	1,204.7	1,204.7	1,301	1,200	88,302
August 26, 2025	1,288	1,271.2	1,271.2	1,293.9	1,266.4	33,318
August 25, 2025	1,303.9	1,291.7	1,291.7	1,313.9	1,286.3	27,303
August 22, 2025	1,315.7	1,304	1,304	1,322	1,297	46,163
August 21, 2025	1,340	1,314.8	1,314.8	1,340	1,310	29,137
August 20, 2025	1,335.5	1,323.9	1,323.9	1,348.5	1,314.9	52,527
August 19, 2025	1,326.8	1,334.6	1,334.6	1,347.1	1,321.3	27,664
August 18, 2025	1,323	1,326.8	1,326.8	1,349.4	1,322.2	29,050
August 14, 2025	1,356.2	1,322.1	1,322.1	1,356.2	1,318.4	46,606
August 13, 2025	1,289.7	1,336.2	1,336.2	1,343.4	1,258	166,046
August 12, 2025	1,372	1,286.5	1,286.5	1,390	1,263	213,300
August 11, 2025	1,321	1,345.1	1,345.1	1,360.8	1,292	81,404

Venus Pipes and Tubes Limited (VENUSPIPES.NS) NSE