Venky's (India) Limited VENKEYS
NSE · India · Process Industries
INR 1,620.00+31.90 (+2.01%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,613.00 | +1.57% | INR 1,587.90 | INR 1,652.10 | INR 1,532.20 | 57.61K |
| 2026-09-30 | INR 1,588.10 | -2.75% | INR 1,639.90 | INR 1,649.30 | INR 1,571.10 | 31.23K |
| 2026-09-29 | INR 1,633.00 | +0.01% | INR 1,625.00 | INR 1,640.70 | INR 1,599.00 | 27.00K |
| 2026-09-28 | INR 1,632.80 | -1.21% | INR 1,652.80 | INR 1,685.40 | INR 1,625.00 |
| 35.87K |
| 2026-09-25 | INR 1,652.80 | -0.68% | INR 1,667.00 | INR 1,680.00 | INR 1,636.00 | 19.25K |
| 2026-09-24 | INR 1,664.10 | -1.66% | INR 1,697.90 | INR 1,703.60 | INR 1,645.00 | 34.74K |
| 2026-09-23 | INR 1,692.20 | +0.97% | INR 1,675.10 | INR 1,741.90 | INR 1,672.10 | 64.94K |
| 2026-09-22 | INR 1,675.90 | +2.17% | INR 1,641.00 | INR 1,698.00 | INR 1,641.00 | 58.77K |
| 2026-09-21 | INR 1,640.30 | -0.39% | INR 1,659.90 | INR 1,659.90 | INR 1,632.00 | 42.69K |
| 2026-09-18 | INR 1,646.80 | -0.53% | INR 1,675.00 | INR 1,675.00 | INR 1,616.40 | 50.19K |
| 2026-09-17 | INR 1,655.60 | -0.90% | INR 1,683.00 | INR 1,687.90 | INR 1,648.90 | 29.44K |
| 2026-09-16 | INR 1,670.60 | -2.51% | INR 1,720.00 | INR 1,725.00 | INR 1,638.70 | 89.81K |
| 2026-09-15 | INR 1,713.60 | -4.12% | INR 1,810.00 | INR 1,814.90 | INR 1,702.00 | 115.32K |
| 2026-09-14 | INR 1,787.20 | 0.00% | INR 1,787.20 | INR 1,787.20 | INR 1,787.20 | 0 |
| 2026-09-11 | INR 1,787.20 | +4.72% | INR 1,690.00 | INR 1,795.00 | INR 1,676.20 | 254.98K |
| 2026-09-10 | INR 1,706.70 | +0.71% | INR 1,690.00 | INR 1,740.00 | INR 1,682.10 | 83.87K |
| 2026-09-09 | INR 1,694.70 | -0.84% | INR 1,710.00 | INR 1,727.80 | INR 1,680.00 | 62.91K |
| 2026-09-08 | INR 1,709.00 | +3.68% | INR 1,648.30 | INR 1,742.00 | INR 1,644.50 | 184.66K |
| 2026-09-07 | INR 1,648.30 | -0.68% | INR 1,640.80 | INR 1,670.90 | INR 1,631.60 | 40.54K |
| 2026-09-04 | INR 1,659.60 | -1.04% | INR 1,677.10 | INR 1,683.90 | INR 1,655.20 | 25.09K |
| 2026-09-03 | INR 1,677.10 | +1.09% | INR 1,668.00 | INR 1,713.00 | INR 1,663.20 | 86.49K |
| 2026-09-02 | INR 1,659.00 | +0.61% | INR 1,654.00 | INR 1,682.00 | INR 1,640.10 | 70.56K |
| 2026-09-01 | INR 1,649.00 | -3.11% | INR 1,695.00 | INR 1,702.80 | INR 1,641.00 | 92.77K |
| 2026-08-31 | INR 1,702.00 | +8.28% | INR 1,587.20 | INR 1,747.40 | INR 1,575.40 | 1.28M |
| 2026-08-28 | INR 1,571.90 | -0.23% | INR 1,583.00 | INR 1,587.30 | INR 1,565.00 | 14.29K |
| 2026-08-27 | INR 1,575.60 | -1.34% | INR 1,598.00 | INR 1,621.30 | INR 1,565.10 | 51.33K |
| 2026-08-26 | INR 1,597.00 | +1.24% | INR 1,579.00 | INR 1,604.90 | INR 1,566.10 | 56.01K |
| 2026-08-25 | INR 1,577.40 | +0.57% | INR 1,576.40 | INR 1,608.60 | INR 1,567.10 | 88.39K |
| 2026-08-24 | INR 1,568.50 | +4.05% | INR 1,515.50 | INR 1,604.20 | INR 1,511.20 | 98.00K |
| 2026-08-21 | INR 1,507.40 | -0.30% | INR 1,515.00 | INR 1,530.80 | INR 1,502.10 | 19.63K |
| 2026-08-20 | INR 1,512.00 | +0.65% | INR 1,510.00 | INR 1,557.00 | INR 1,499.10 | 25.42K |
| 2026-08-19 | INR 1,502.20 | -0.83% | INR 1,515.20 | INR 1,522.50 | INR 1,499.00 | 21.38K |
| 2026-08-18 | INR 1,514.80 | -1.06% | INR 1,534.90 | INR 1,546.80 | INR 1,509.10 | 22.96K |
| 2026-08-17 | INR 1,531.00 | +0.20% | INR 1,525.70 | INR 1,555.60 | INR 1,523.00 | 24.90K |
| 2026-08-14 | INR 1,528.00 | +0.33% | INR 1,536.50 | INR 1,563.30 | INR 1,517.70 | 57.36K |
| 2026-08-13 | INR 1,523.00 | +0.52% | INR 1,521.00 | INR 1,562.00 | INR 1,516.10 | 48.84K |
| 2026-08-12 | INR 1,515.10 | -1.48% | INR 1,575.00 | INR 1,588.00 | INR 1,504.00 | 133.92K |
| 2026-08-11 | INR 1,537.80 | -1.74% | INR 1,569.40 | INR 1,679.00 | INR 1,470.10 | 974.46K |
| 2026-08-10 | INR 1,565.00 | -0.53% | INR 1,583.50 | INR 1,597.60 | INR 1,545.00 | 43.69K |
| 2026-08-07 | INR 1,573.40 | +0.53% | INR 1,561.10 | INR 1,596.90 | INR 1,560.00 | 22.63K |
| 2026-08-06 | INR 1,565.10 | -1.06% | INR 1,581.90 | INR 1,591.90 | INR 1,551.50 | 19.18K |
| 2026-08-05 | INR 1,581.90 | -0.83% | INR 1,609.00 | INR 1,618.00 | INR 1,563.00 | 35.07K |
| 2026-08-04 | INR 1,595.20 | +1.93% | INR 1,565.00 | INR 1,619.60 | INR 1,548.10 | 110.95K |
| 2026-08-03 | INR 1,565.00 | +4.38% | INR 1,508.60 | INR 1,578.00 | INR 1,508.60 | 81.48K |
| 2026-07-31 | INR 1,499.40 | +0.35% | INR 1,501.90 | INR 1,513.90 | INR 1,482.00 | 18.08K |
| 2026-07-30 | INR 1,494.20 | -1.08% | INR 1,500.00 | INR 1,509.10 | INR 1,491.20 | 19.31K |
| 2026-07-29 | INR 1,510.50 | +0.36% | INR 1,509.10 | INR 1,524.90 | INR 1,501.00 | 21.87K |
| 2026-07-28 | INR 1,505.10 | +0.09% | INR 1,500.00 | INR 1,584.60 | INR 1,492.00 | 94.70K |
| 2026-07-27 | INR 1,503.70 | -0.10% | INR 1,513.50 | INR 1,533.00 | INR 1,491.90 | 68.14K |
| 2026-07-24 | INR 1,505.20 | -0.22% | INR 1,509.10 | INR 1,534.80 | INR 1,490.10 | 54.55K |
| 2026-07-23 | INR 1,508.50 | +0.51% | INR 1,506.60 | INR 1,538.00 | INR 1,489.00 | 35.38K |
| 2026-07-22 | INR 1,500.90 | -1.75% | INR 1,530.00 | INR 1,530.00 | INR 1,494.30 | 21.65K |
| 2026-07-21 | INR 1,527.70 | +0.35% | INR 1,513.10 | INR 1,557.70 | INR 1,498.80 | 59.73K |
| 2026-07-20 | INR 1,522.30 | +4.92% | INR 1,455.50 | INR 1,533.50 | INR 1,447.20 | 56.50K |
| 2026-07-17 | INR 1,450.90 | -2.01% | INR 1,482.20 | INR 1,484.00 | INR 1,440.00 | 27.83K |
| 2026-07-16 | INR 1,480.70 | -1.16% | INR 1,506.00 | INR 1,513.70 | INR 1,475.00 | 13.82K |
| 2026-07-15 | INR 1,498.10 | -0.29% | INR 1,508.00 | INR 1,512.80 | INR 1,481.50 | 25.11K |
| 2026-07-14 | INR 1,502.40 | -0.51% | INR 1,520.00 | INR 1,534.90 | INR 1,492.00 | 44.07K |
| 2026-07-13 | INR 1,510.10 | +1.64% | INR 1,485.00 | INR 1,537.00 | INR 1,460.30 | 105.12K |
| 2026-07-10 | INR 1,485.70 | +5.74% | INR 1,412.50 | INR 1,502.00 | INR 1,412.50 | 74.91K |
| 2026-07-09 | INR 1,405.10 | +0.26% | INR 1,410.00 | INR 1,429.00 | INR 1,399.10 | 17.37K |
| 2026-07-08 | INR 1,401.50 | -1.20% | INR 1,419.90 | INR 1,469.90 | INR 1,395.50 | 58.80K |
| 2026-07-07 | INR 1,418.50 | -0.57% | INR 1,433.90 | INR 1,433.90 | INR 1,405.80 | 15.02K |
| 2026-07-06 | INR 1,426.60 | +0.04% | INR 1,422.00 | INR 1,433.80 | INR 1,416.30 | 13.25K |
| 2026-07-03 | INR 1,426.10 | -0.28% | INR 1,432.00 | INR 1,443.60 | INR 1,405.00 | 39.62K |
| 2026-07-02 | INR 1,430.10 | +0.97% | INR 1,420.00 | INR 1,437.50 | INR 1,411.10 | 29.68K |
| 2026-07-01 | INR 1,416.40 | -1.08% | INR 1,430.00 | INR 1,442.20 | INR 1,411.00 | 18.51K |
| 2026-06-30 | INR 1,431.80 | +0.43% | INR 1,426.90 | INR 1,439.70 | INR 1,415.00 | 13.52K |
| 2026-06-29 | INR 1,425.60 | +0.29% | INR 1,429.80 | INR 1,448.90 | INR 1,411.30 | 14.60K |
| 2026-06-26 | INR 1,421.50 | 0.00% | INR 1,421.50 | INR 1,421.50 | INR 1,421.50 | 0 |
| 2026-06-25 | INR 1,421.50 | -0.77% | INR 1,449.00 | INR 1,449.20 | INR 1,417.00 | 21.83K |
| 2026-06-24 | INR 1,432.50 | +0.40% | INR 1,428.80 | INR 1,490.90 | INR 1,420.00 | 25.99K |
| 2026-06-23 | INR 1,426.80 | -2.80% | INR 1,467.90 | INR 1,467.90 | INR 1,420.00 | 25.22K |
| 2026-06-22 | INR 1,467.90 | +3.12% | INR 1,430.00 | INR 1,489.50 | INR 1,419.10 | 79.25K |
| 2026-06-19 | INR 1,423.50 | +0.35% | INR 1,425.80 | INR 1,432.00 | INR 1,402.80 | 25.66K |
| 2026-06-18 | INR 1,418.60 | +0.11% | INR 1,429.90 | INR 1,429.90 | INR 1,405.00 | 21.05K |
| 2026-06-17 | INR 1,417.00 | +0.33% | INR 1,419.00 | INR 1,432.00 | INR 1,408.20 | 17.57K |
| 2026-06-16 | INR 1,412.30 | +0.77% | INR 1,403.90 | INR 1,417.70 | INR 1,395.80 | 18.40K |
| 2026-06-15 | INR 1,401.50 | +0.60% | INR 1,419.90 | INR 1,441.00 | INR 1,399.00 | 33.59K |
| 2026-06-12 | INR 1,393.20 | +2.11% | INR 1,374.40 | INR 1,414.30 | INR 1,350.10 | 47.86K |
| 2026-06-11 | INR 1,364.40 | -0.90% | INR 1,370.00 | INR 1,388.00 | INR 1,355.40 | 21.27K |
| 2026-06-10 | INR 1,376.80 | -2.02% | INR 1,400.00 | INR 1,409.90 | INR 1,374.00 | 36.94K |
| 2026-06-09 | INR 1,405.20 | +3.10% | INR 1,378.90 | INR 1,410.00 | INR 1,369.00 | 29.93K |
| 2026-06-08 | INR 1,362.90 | -2.68% | INR 1,399.50 | INR 1,400.00 | INR 1,358.00 | 38.83K |
| 2026-06-05 | INR 1,400.40 | -0.55% | INR 1,418.50 | INR 1,422.40 | INR 1,394.10 | 22.04K |
| 2026-06-04 | INR 1,408.10 | -2.51% | INR 1,444.40 | INR 1,453.30 | INR 1,400.00 | 47.96K |
| 2026-06-03 | INR 1,444.40 | -0.32% | INR 1,457.80 | INR 1,457.80 | INR 1,391.00 | 42.12K |
| 2026-06-02 | INR 1,449.10 | +1.10% | INR 1,427.70 | INR 1,456.30 | INR 1,410.00 | 38.41K |
| 2026-06-01 | INR 1,433.40 | -1.42% | INR 1,462.00 | INR 1,468.00 | INR 1,427.50 | 27.36K |
| 2026-05-29 | INR 1,454.00 | -3.09% | INR 1,520.00 | INR 1,520.00 | INR 1,449.00 | 48.30K |