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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,253	1,250.1	1,250.1	1,265	1,245.4	21,158
December 03, 2025	1,273	1,257.3	1,257.3	1,279	1,252	22,547
December 02, 2025	1,276.7	1,276	1,276	1,285.2	1,273.1	11,522
December 01, 2025	1,272.2	1,281.2	1,281.2	1,292.7	1,270	29,663
November 28, 2025	1,274.2	1,272.2	1,272.2	1,284	1,260	20,116
November 27, 2025	1,281.5	1,281.9	1,281.9	1,293	1,260.1	15,589
November 26, 2025	1,279.4	1,281.4	1,281.4	1,305	1,275	36,259
November 25, 2025	1,261	1,279.3	1,279.3	1,308	1,261	32,391
November 24, 2025	1,278.3	1,275.1	1,275.1	1,278.5	1,259.2	33,455
November 21, 2025	1,291	1,278.5	1,278.5	1,293.9	1,270	35,004
November 19, 2025	1,258	1,265.5	1,265.5	1,285.4	1,255	23,786
November 18, 2025	1,280	1,259.7	1,259.7	1,281.3	1,255	23,899
November 17, 2025	1,285	1,281.4	1,280.9	1,292.5	1,278.3	16,105
November 14, 2025	1,271.4	1,292.8	1,292.3	1,299	1,271.4	22,475
November 13, 2025	1,288.6	1,281.4	1,280.9	1,296	1,275.6	26,430
November 12, 2025	1,303.4	1,287.7	1,287.2	1,306.3	1,280	26,457
November 11, 2025	1,290	1,299.7	1,299.19	1,309	1,250	79,047
November 10, 2025	1,288	1,279.1	1,279.1	1,315	1,261.7	91,026
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

Venus Pipes and Tubes Limited (VENUSPIPES.NS) NSE