Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Venky's (India) Limited (VENKEYS) Historical Prices

IN:VENKEYS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,512.051,533.901,490.001,499.251,499.25-0.59%4,3310.73
Oct 29, 20261,565.951,599.251,492.501,508.101,508.10-4.38%9,1191.55
Oct 28, 20261,629.151,629.151,570.151,577.201,577.20-2.26%2,3600.40
Oct 27, 20261,625.001,642.001,590.801,613.601,613.60-0.36%2,1570.37
Oct 26, 20261,589.001,645.001,574.001,619.351,619.35+2.26%1,0860.18
Oct 23, 20261,630.051,639.501,554.101,583.551,583.55-2.93%3,6190.61
Oct 22, 20261,648.951,673.601,629.701,631.401,631.40-1.43%1,7450.29
Oct 21, 20261,751.151,751.151,650.001,655.001,655.00-4.01%2,0420.34
Oct 20, 20261,724.201,803.801,692.201,724.201,724.20+0.00%00.00
Oct 19, 20261,701.001,803.801,692.201,724.201,724.20+1.36%6,8321.15
Oct 16, 20261,715.001,719.051,637.351,701.001,701.00+2.59%3,4260.57
Oct 15, 20261,714.901,714.901,656.051,658.051,658.05-2.50%2,1110.35
Oct 14, 20261,609.351,739.351,603.601,700.551,700.55+6.09%7,4191.26
Oct 13, 20261,577.601,605.001,570.901,602.951,602.95+0.51%2,0250.34
Oct 12, 20261,614.651,625.351,576.851,594.801,594.80-0.33%1,2260.21
Oct 09, 20261,610.901,633.451,584.751,600.001,600.00-0.56%1,3320.22
Oct 08, 20261,644.551,644.551,607.001,609.001,609.00-3.07%2,6550.44
Oct 07, 20261,679.001,690.451,650.001,660.001,660.00-2.02%2,3940.40
Oct 06, 20261,664.001,707.951,655.301,694.151,694.15+3.00%2,8950.48
Oct 05, 20261,638.001,660.601,597.551,644.751,644.75+2.39%2,3250.38
Oct 02, 20261,606.301,639.801,530.801,606.301,606.30+0.00%00.00
Oct 01, 20261,575.001,639.801,530.801,606.301,606.30+0.79%6,1641.02
Sep 30, 20261,605.651,652.051,573.101,593.701,593.70-2.39%3,1590.53
Sep 29, 20261,620.401,638.001,599.651,632.701,632.70+0.10%25,9374.63
Sep 28, 20261,650.001,685.551,626.601,631.051,631.05-1.27%4,1920.76
Sep 25, 20261,694.401,696.701,638.401,651.951,651.95-0.71%1,5150.27
Sep 24, 20261,650.051,702.251,647.851,663.751,663.75-1.81%3,3390.61
Sep 23, 20261,673.251,736.701,673.251,694.401,694.40+1.24%19,0733.68
Sep 22, 20261,660.001,695.001,647.701,673.601,673.60+1.78%2,7360.53
Sep 21, 20261,652.551,659.701,633.301,644.401,644.40-0.05%2,5450.50
Sep 18, 20261,664.801,673.951,617.701,645.201,645.20-0.53%3,3520.66
Sep 17, 20261,670.001,688.401,646.801,653.901,653.90-1.03%3,1240.61
Sep 16, 20261,719.651,720.001,641.801,671.101,671.10-2.34%4,9260.98
Sep 15, 20261,809.951,815.801,704.051,711.101,711.10-4.22%9,6101.95
Sep 14, 20261,786.551,794.651,680.001,786.551,786.55+0.00%00.00
Sep 11, 20261,690.051,794.651,680.001,786.551,786.55+5.33%11,6952.44
Sep 10, 20261,701.551,738.001,689.051,706.101,696.10+0.71%4,8781.03
Sep 09, 20261,715.151,726.251,686.851,694.151,684.22-0.83%4,8421.03
Sep 08, 20261,645.001,742.651,645.001,708.401,698.39+3.83%6,5921.43
Sep 07, 20261,684.051,684.051,630.551,645.401,635.76-0.85%2,8870.63
Sep 04, 20261,696.951,696.951,655.001,659.501,649.77-1.03%2,2050.48
Sep 03, 20261,683.451,711.501,660.401,676.751,666.92+1.16%4,2320.93
Sep 02, 20261,664.451,679.951,639.101,657.451,647.74+0.63%3,1650.70
Sep 01, 20261,699.951,699.951,640.001,647.101,637.45-3.30%9,8012.24
Aug 31, 20261,575.001,747.951,575.001,703.251,693.27+8.26%41,21910.79
Aug 28, 20261,585.751,586.851,563.801,573.351,564.13-0.14%1,0780.28
Aug 27, 20261,599.951,620.001,566.851,575.501,566.27-1.18%4,1861.10
Aug 26, 20261,579.301,605.001,567.251,594.351,585.01+1.06%2,8460.75
Aug 25, 20261,581.901,606.001,568.001,577.551,568.30+0.53%4,2071.12
Aug 24, 20261,522.351,600.001,514.701,569.251,560.05+4.26%5,2111.40