Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Venus Pipes & Tubes Ltd. (VENUSPIPES) Historical Prices

IN:VENUSPIPES historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,854.801,854.801,775.001,801.451,801.45-1.40%2,3500.23
Oct 29, 20261,765.001,852.301,765.001,827.001,827.00+2.86%8,8470.86
Oct 28, 20261,793.001,809.551,760.351,776.151,776.15-0.93%4,4840.44
Oct 27, 20261,728.751,831.651,719.201,792.851,792.85+4.98%11,9041.18
Oct 26, 20261,721.901,734.151,681.501,707.751,707.75-0.15%3,3630.33
Oct 23, 20261,790.001,790.001,691.351,710.251,710.25-4.39%7,6070.75
Oct 22, 20261,823.851,835.201,784.501,788.851,788.85-2.35%4,0970.41
Oct 21, 20261,889.401,900.451,808.201,831.951,831.95+0.08%10,9841.10
Oct 20, 20261,830.451,871.301,819.351,830.451,830.45+0.00%00.00
Oct 19, 20261,871.301,871.301,819.351,830.451,830.45-3.85%11,8981.19
Oct 16, 20261,886.001,930.001,880.001,903.651,903.65+0.78%6,0920.61
Oct 15, 20261,978.851,978.901,874.201,889.001,889.00-3.91%7,6080.77
Oct 14, 20261,999.952,035.001,938.101,965.901,965.90-1.90%7,0160.70
Oct 13, 20262,050.152,084.301,944.452,004.002,004.00-6.56%34,6023.65
Oct 12, 20262,058.502,166.852,058.502,144.802,144.80+5.32%8,2690.88
Oct 09, 20262,123.202,166.902,002.752,036.552,036.55-4.45%13,0231.40
Oct 08, 20262,263.002,347.552,101.502,131.352,131.35-4.38%22,7302.52
Oct 07, 20262,324.852,324.852,181.752,228.902,228.90-0.56%7,8650.87
Oct 06, 20262,205.002,277.002,205.002,241.352,241.35+1.64%3,6240.39
Oct 05, 20262,195.902,279.952,195.352,205.102,205.10-0.09%5,7260.61
Oct 02, 20262,207.152,238.002,137.152,207.152,207.15+0.00%00.00
Oct 01, 20262,150.902,238.002,137.152,207.152,207.15+2.55%9,5351.00
Sep 30, 20262,219.952,245.902,137.152,152.352,152.35-2.03%6,1080.65
Sep 29, 20262,129.752,225.002,101.502,196.902,196.90+3.08%7,6410.81
Sep 28, 20262,150.002,249.852,113.002,131.302,131.30-1.38%17,5471.84
Sep 25, 20262,202.052,225.002,133.652,161.102,161.10-1.92%5,8010.61
Sep 24, 20262,212.052,255.852,198.302,203.352,203.35-1.73%5,4740.57
Sep 23, 20262,225.652,296.002,204.902,242.102,242.10+1.03%5,8300.61
Sep 22, 20262,244.352,258.002,179.502,219.252,219.25-0.52%6,7250.70
Sep 21, 20262,290.052,344.952,210.052,230.902,230.90-2.34%25,2012.70
Sep 18, 20262,126.802,306.052,124.002,284.402,284.40+7.84%52,2115.87
Sep 17, 20261,945.052,158.001,942.902,118.302,118.30+9.18%53,8696.22
Sep 16, 20261,962.451,967.701,865.551,940.251,940.25+0.10%8,8250.99
Sep 15, 20262,045.002,045.001,928.001,938.301,938.30-4.04%8,3040.93
Sep 14, 20262,019.802,038.301,906.752,019.802,019.80+0.00%00.00
Sep 11, 20261,921.402,038.301,906.752,019.802,019.80+3.53%14,5961.67
Sep 10, 20261,912.501,994.451,911.351,950.901,950.90+1.10%11,8771.39
Sep 09, 20261,944.001,999.451,918.801,929.701,929.70-1.16%15,3911.85
Sep 08, 20261,829.901,985.701,789.501,952.401,952.40+8.24%38,3054.93
Sep 07, 20261,632.051,819.501,632.051,803.801,803.80+10.55%39,8845.55
Sep 04, 20261,628.001,640.551,600.401,631.651,631.65+2.21%4,9420.69
Sep 03, 20261,595.951,636.001,579.651,596.801,596.30-0.77%4,0510.57
Sep 02, 20261,607.101,650.251,582.001,609.201,608.70+0.18%3,4620.49
Sep 01, 20261,648.001,648.001,574.001,606.351,605.85-2.14%2,5940.36
Aug 31, 20261,640.051,657.851,609.501,641.501,640.99+0.19%6,1910.87
Aug 28, 20261,670.701,672.001,625.001,638.351,637.84-1.00%4,7500.67
Aug 27, 20261,651.201,670.001,606.051,654.901,654.38+1.15%4,0580.57
Aug 26, 20261,553.001,644.001,543.401,636.151,635.64+5.49%11,1541.58
Aug 25, 20261,559.451,585.801,542.151,550.951,550.46-0.05%5,6820.82
Aug 24, 20261,559.601,562.101,540.001,551.701,551.21-0.51%1,8370.26