Venus Pipes & Tubes Ltd. VENUSPIPES
NSE · India · Non-Energy Minerals
INR 2,213.00+65.90 (+3.07%)
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 2,204.90 | +2.69% | INR 2,153.10 | INR 2,237.90 | INR 2,133.00 | 161.73K |
| 2026-09-30 | INR 2,147.10 | -2.22% | INR 2,197.00 | INR 2,244.40 | INR 2,135.50 | 125.77K |
| 2026-09-29 | INR 2,195.80 | +2.96% | INR 2,125.10 | INR 2,225.00 | INR 2,101.00 | 163.26K |
| 2026-09-28 | INR 2,132.60 | -1.41% | INR 2,166.50 | INR 2,249.00 | INR 2,090.00 | 261.08K |
| 2026-09-25 | INR 2,163.20 | -1.95% | INR 2,215.80 | INR 2,225.00 | INR 2,135.00 | 148.24K |
| 2026-09-24 | INR 2,206.30 | -1.31% | INR 2,230.00 | INR 2,258.20 | INR 2,190.00 | 95.85K |
| 2026-09-23 | INR 2,235.50 | +0.55% | INR 2,224.00 | INR 2,297.80 | INR 2,204.00 | 156.87K |
| 2026-09-22 | INR 2,223.30 | -0.35% | INR 2,242.00 | INR 2,258.80 | INR 2,182.00 | 149.88K |
| 2026-09-21 | INR 2,231.20 | -2.26% | INR 2,287.00 | INR 2,347.90 | INR 2,211.10 | 488.92K |
| 2026-09-18 | INR 2,282.90 | +7.09% | INR 2,123.10 | INR 2,309.10 | INR 2,120.00 | 1.27M |
| 2026-09-17 | INR 2,131.70 | +9.99% | INR 1,954.00 | INR 2,160.00 | INR 1,941.20 | 1.30M |
| 2026-09-16 | INR 1,938.10 | -0.18% | INR 1,935.00 | INR 1,969.40 | INR 1,860.00 | 218.55K |
| 2026-09-15 | INR 1,941.60 | -3.89% | INR 2,026.00 | INR 2,033.90 | INR 1,931.10 | 238.55K |
| 2026-09-14 | INR 2,020.10 | 0.00% | INR 2,020.10 | INR 2,020.10 | INR 2,020.10 | 0 |
| 2026-09-11 | INR 2,020.10 | +3.64% | INR 1,948.00 | INR 2,044.40 | INR 1,909.40 | 301.74K |
| 2026-09-10 | INR 1,949.10 | +0.98% | INR 1,931.80 | INR 1,992.20 | INR 1,909.60 | 171.61K |
| 2026-09-09 | INR 1,930.10 | -1.02% | INR 1,945.00 | INR 1,998.00 | INR 1,907.00 | 287.40K |
| 2026-09-08 | INR 1,949.90 | +8.00% | INR 1,825.00 | INR 1,987.00 | INR 1,785.00 | 1.04M |
| 2026-09-07 | INR 1,805.40 | +10.69% | INR 1,639.80 | INR 1,821.00 | INR 1,639.80 | 603.28K |
| 2026-09-04 | INR 1,631.00 | +2.27% | INR 1,607.60 | INR 1,645.00 | INR 1,596.00 | 91.57K |
| 2026-09-03 | INR 1,594.80 | -0.64% | INR 1,606.00 | INR 1,651.20 | INR 1,580.00 | 75.35K |
| 2026-09-02 | INR 1,605.00 | -0.11% | INR 1,601.10 | INR 1,650.90 | INR 1,580.00 | 100.59K |
| 2026-09-01 | INR 1,606.70 | -2.22% | INR 1,649.00 | INR 1,649.00 | INR 1,573.20 | 97.76K |
| 2026-08-31 | INR 1,643.10 | +0.54% | INR 1,648.90 | INR 1,657.30 | INR 1,605.10 | 103.09K |
| 2026-08-28 | INR 1,634.30 | -1.18% | INR 1,655.00 | INR 1,668.80 | INR 1,620.00 | 65.20K |
| 2026-08-27 | INR 1,653.80 | +1.05% | INR 1,647.00 | INR 1,672.00 | INR 1,608.00 | 139.21K |
| 2026-08-26 | INR 1,636.60 | +5.59% | INR 1,550.20 | INR 1,645.00 | INR 1,545.00 | 196.32K |
| 2026-08-25 | INR 1,550.00 | -0.02% | INR 1,567.30 | INR 1,590.30 | INR 1,543.10 | 133.38K |
| 2026-08-24 | INR 1,550.30 | -0.40% | INR 1,556.60 | INR 1,567.00 | INR 1,538.00 | 98.12K |
| 2026-08-21 | INR 1,556.60 | +1.02% | INR 1,545.10 | INR 1,597.00 | INR 1,538.80 | 153.94K |
| 2026-08-20 | INR 1,540.90 | -0.55% | INR 1,564.00 | INR 1,564.00 | INR 1,538.10 | 128.90K |
| 2026-08-19 | INR 1,549.40 | -1.45% | INR 1,572.20 | INR 1,590.50 | INR 1,544.30 | 47.76K |
| 2026-08-18 | INR 1,572.20 | -1.52% | INR 1,603.70 | INR 1,603.70 | INR 1,560.00 | 39.35K |
| 2026-08-17 | INR 1,596.50 | +1.22% | INR 1,570.00 | INR 1,602.00 | INR 1,527.10 | 99.45K |
| 2026-08-14 | INR 1,577.30 | -0.16% | INR 1,583.10 | INR 1,592.30 | INR 1,560.40 | 39.53K |
| 2026-08-13 | INR 1,579.80 | +1.02% | INR 1,569.80 | INR 1,655.00 | INR 1,565.00 | 99.57K |
| 2026-08-12 | INR 1,563.80 | -2.10% | INR 1,595.10 | INR 1,610.00 | INR 1,545.00 | 88.87K |
| 2026-08-11 | INR 1,597.30 | -1.38% | INR 1,640.50 | INR 1,643.90 | INR 1,580.20 | 137.60K |
| 2026-08-10 | INR 1,619.60 | +0.97% | INR 1,615.30 | INR 1,725.00 | INR 1,592.30 | 533.34K |
| 2026-08-07 | INR 1,604.00 | +0.89% | INR 1,589.90 | INR 1,629.20 | INR 1,583.30 | 40.89K |
| 2026-08-06 | INR 1,589.90 | -2.40% | INR 1,632.00 | INR 1,640.20 | INR 1,580.00 | 40.02K |
| 2026-08-05 | INR 1,629.00 | -0.30% | INR 1,633.00 | INR 1,658.00 | INR 1,625.00 | 41.50K |
| 2026-08-04 | INR 1,633.90 | +4.45% | INR 1,564.90 | INR 1,648.00 | INR 1,540.00 | 132.68K |
| 2026-08-03 | INR 1,564.30 | -6.11% | INR 1,700.00 | INR 1,700.00 | INR 1,540.10 | 321.51K |
| 2026-07-31 | INR 1,666.10 | +0.30% | INR 1,677.70 | INR 1,683.10 | INR 1,660.10 | 26.27K |
| 2026-07-30 | INR 1,661.10 | -1.47% | INR 1,674.00 | INR 1,689.80 | INR 1,648.40 | 45.37K |
| 2026-07-29 | INR 1,685.90 | +1.47% | INR 1,680.00 | INR 1,711.90 | INR 1,675.30 | 31.00K |
| 2026-07-28 | INR 1,661.40 | -1.58% | INR 1,675.00 | INR 1,700.60 | INR 1,649.20 | 52.41K |
| 2026-07-27 | INR 1,688.00 | -0.71% | INR 1,708.40 | INR 1,730.00 | INR 1,670.00 | 59.86K |
| 2026-07-24 | INR 1,700.10 | +1.00% | INR 1,671.90 | INR 1,714.90 | INR 1,658.90 | 62.21K |
| 2026-07-23 | INR 1,683.30 | -1.01% | INR 1,676.80 | INR 1,725.50 | INR 1,675.30 | 90.00K |
| 2026-07-22 | INR 1,700.40 | -0.06% | INR 1,701.40 | INR 1,755.00 | INR 1,656.90 | 88.34K |
| 2026-07-21 | INR 1,701.40 | -0.01% | INR 1,700.00 | INR 1,732.10 | INR 1,681.20 | 87.57K |
| 2026-07-20 | INR 1,701.60 | -0.42% | INR 1,699.00 | INR 1,729.70 | INR 1,679.10 | 59.57K |
| 2026-07-17 | INR 1,708.80 | -5.75% | INR 1,831.00 | INR 1,831.00 | INR 1,699.50 | 167.93K |
| 2026-07-16 | INR 1,813.00 | +2.56% | INR 1,788.60 | INR 1,828.00 | INR 1,755.00 | 108.19K |
| 2026-07-15 | INR 1,767.70 | -0.18% | INR 1,772.00 | INR 1,804.90 | INR 1,755.00 | 67.83K |
| 2026-07-14 | INR 1,770.90 | -1.50% | INR 1,787.00 | INR 1,819.00 | INR 1,758.00 | 57.17K |
| 2026-07-13 | INR 1,797.90 | -0.55% | INR 1,803.00 | INR 1,822.00 | INR 1,781.60 | 56.00K |
| 2026-07-10 | INR 1,807.90 | +0.26% | INR 1,829.00 | INR 1,843.30 | INR 1,800.10 | 71.08K |
| 2026-07-09 | INR 1,803.30 | +4.05% | INR 1,755.10 | INR 1,825.00 | INR 1,743.80 | 139.29K |
| 2026-07-08 | INR 1,733.10 | -6.09% | INR 1,845.00 | INR 1,858.90 | INR 1,709.20 | 194.14K |
| 2026-07-07 | INR 1,845.40 | +1.87% | INR 1,838.10 | INR 1,875.00 | INR 1,835.70 | 247.20K |
| 2026-07-06 | INR 1,811.50 | +1.59% | INR 1,794.80 | INR 1,849.00 | INR 1,786.00 | 111.16K |
| 2026-07-03 | INR 1,783.20 | +0.02% | INR 1,790.00 | INR 1,810.80 | INR 1,780.00 | 58.54K |
| 2026-07-02 | INR 1,782.80 | -1.34% | INR 1,811.00 | INR 1,812.90 | INR 1,770.00 | 105.77K |
| 2026-07-01 | INR 1,807.00 | +4.42% | INR 1,731.60 | INR 1,816.00 | INR 1,731.60 | 283.25K |
| 2026-06-30 | INR 1,730.50 | +1.72% | INR 1,714.00 | INR 1,749.00 | INR 1,691.10 | 165.09K |
| 2026-06-29 | INR 1,701.20 | +0.28% | INR 1,696.50 | INR 1,758.10 | INR 1,665.40 | 199.08K |
| 2026-06-26 | INR 1,696.50 | 0.00% | INR 1,696.50 | INR 1,696.50 | INR 1,696.50 | 0 |
| 2026-06-25 | INR 1,696.50 | +2.24% | INR 1,659.60 | INR 1,761.80 | INR 1,659.60 | 239.46K |
| 2026-06-24 | INR 1,659.40 | -1.59% | INR 1,687.10 | INR 1,715.00 | INR 1,645.50 | 130.54K |
| 2026-06-23 | INR 1,686.20 | +0.76% | INR 1,699.00 | INR 1,699.50 | INR 1,661.20 | 207.11K |
| 2026-06-22 | INR 1,673.50 | +8.24% | INR 1,590.00 | INR 1,690.00 | INR 1,590.00 | 1.00M |
| 2026-06-19 | INR 1,546.10 | +4.30% | INR 1,499.00 | INR 1,579.00 | INR 1,496.00 | 616.40K |
| 2026-06-18 | INR 1,482.40 | +3.53% | INR 1,440.50 | INR 1,493.90 | INR 1,440.50 | 105.81K |
| 2026-06-17 | INR 1,431.80 | -0.76% | INR 1,442.00 | INR 1,451.90 | INR 1,422.10 | 16.37K |
| 2026-06-16 | INR 1,442.80 | +0.96% | INR 1,428.10 | INR 1,453.70 | INR 1,428.10 | 38.15K |
| 2026-06-15 | INR 1,429.10 | +1.05% | INR 1,454.00 | INR 1,455.00 | INR 1,424.00 | 35.87K |
| 2026-06-12 | INR 1,414.30 | +4.68% | INR 1,391.00 | INR 1,420.00 | INR 1,365.00 | 34.09K |
| 2026-06-11 | INR 1,351.10 | -1.70% | INR 1,355.00 | INR 1,391.40 | INR 1,336.90 | 36.87K |
| 2026-06-10 | INR 1,374.40 | -2.60% | INR 1,408.00 | INR 1,422.30 | INR 1,364.30 | 55.26K |
| 2026-06-09 | INR 1,411.10 | +0.23% | INR 1,415.00 | INR 1,448.80 | INR 1,401.10 | 34.74K |
| 2026-06-08 | INR 1,407.90 | -2.84% | INR 1,410.10 | INR 1,441.70 | INR 1,402.00 | 43.94K |
| 2026-06-05 | INR 1,449.00 | -1.28% | INR 1,477.80 | INR 1,479.70 | INR 1,437.80 | 54.78K |
| 2026-06-04 | INR 1,467.80 | +3.41% | INR 1,422.00 | INR 1,485.00 | INR 1,402.80 | 190.28K |
| 2026-06-03 | INR 1,419.40 | +0.04% | INR 1,424.70 | INR 1,450.00 | INR 1,388.40 | 101.82K |
| 2026-06-02 | INR 1,418.80 | +3.32% | INR 1,359.00 | INR 1,433.00 | INR 1,359.00 | 63.83K |
| 2026-06-01 | INR 1,373.20 | -1.77% | INR 1,398.50 | INR 1,429.00 | INR 1,367.00 | 55.95K |
| 2026-05-29 | INR 1,398.00 | -3.59% | INR 1,445.00 | INR 1,445.00 | INR 1,375.00 | 186.92K |