Venus Remedies Limited VENUSREM
NSE · India · Health Technology
INR 1,796.70+0.60 (+0.03%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,796.10 | +5.00% | INR 1,738.90 | INR 1,796.10 | INR 1,730.00 | 28.42K |
| 2026-09-29 | INR 1,710.60 | +5.00% | INR 1,629.80 | INR 1,710.60 | INR 1,629.80 | 44.96K |
| 2026-09-28 | INR 1,629.20 | -2.35% | INR 1,699.00 | INR 1,732.90 | INR 1,621.00 | 40.92K |
| 2026-09-25 | INR 1,668.40 | +2.68% | INR 1,618.00 | INR 1,705.00 | INR 1,611.90 | 36.03K |
| 2026-09-24 | INR 1,624.80 | -1.15% | INR 1,628.90 | INR 1,674.80 | INR 1,582.20 | 31.46K |
| 2026-09-23 | INR 1,643.70 | +2.00% | INR 1,603.40 | INR 1,679.30 | INR 1,603.40 | 33.37K |
| 2026-09-22 | INR 1,611.50 | +1.15% | INR 1,599.00 | INR 1,644.00 | INR 1,582.80 | 21.16K |
| 2026-09-21 | INR 1,593.20 | +0.70% | INR 1,570.10 | INR 1,645.30 | INR 1,560.00 | 33.87K |
| 2026-09-18 | INR 1,582.20 | +2.09% | INR 1,527.00 | INR 1,594.90 | INR 1,527.00 | 11.20K |
| 2026-09-17 | INR 1,549.80 | +0.96% | INR 1,535.00 | INR 1,570.00 | INR 1,511.00 | 13.30K |
| 2026-09-16 | INR 1,535.10 | -0.67% | INR 1,549.70 | INR 1,569.60 | INR 1,475.00 | 38.71K |
| 2026-09-15 | INR 1,545.40 | -4.39% | INR 1,628.90 | INR 1,645.00 | INR 1,538.00 | 34.83K |
| 2026-09-11 | INR 1,616.30 | -0.49% | INR 1,618.10 | INR 1,655.00 | INR 1,580.00 | 16.54K |
| 2026-09-10 | INR 1,624.20 | -1.58% | INR 1,671.80 | INR 1,674.60 | INR 1,618.00 | 12.80K |
| 2026-09-09 | INR 1,650.20 | +1.54% | INR 1,620.00 | INR 1,700.00 | INR 1,620.00 | 25.23K |
| 2026-09-08 | INR 1,625.20 | -2.65% | INR 1,660.00 | INR 1,683.70 | INR 1,606.20 | 25.27K |
| 2026-09-07 | INR 1,669.40 | -1.48% | INR 1,694.40 | INR 1,724.90 | INR 1,652.10 | 17.77K |
| 2026-09-04 | INR 1,694.40 | -0.44% | INR 1,705.00 | INR 1,778.80 | INR 1,666.00 | 30.62K |
| 2026-09-03 | INR 1,701.90 | +5.00% | INR 1,620.00 | INR 1,701.90 | INR 1,620.00 | 28.87K |
| 2026-09-02 | INR 1,620.90 | +1.25% | INR 1,600.90 | INR 1,650.00 | INR 1,571.10 | 25.25K |
| 2026-09-01 | INR 1,600.90 | -3.77% | INR 1,650.00 | INR 1,650.00 | INR 1,586.00 | 26.57K |
| 2026-08-31 | INR 1,663.60 | +2.27% | INR 1,619.90 | INR 1,675.00 | INR 1,571.10 | 28.90K |
| 2026-08-28 | INR 1,626.70 | +1.79% | INR 1,610.00 | INR 1,644.00 | INR 1,551.10 | 25.08K |
| 2026-08-27 | INR 1,598.10 | -0.55% | INR 1,606.90 | INR 1,655.00 | INR 1,581.60 | 22.42K |
| 2026-08-26 | INR 1,606.90 | -3.05% | INR 1,581.30 | INR 1,644.90 | INR 1,581.30 | 33.80K |
| 2026-08-25 | INR 1,657.40 | -1.75% | INR 1,656.60 | INR 1,672.20 | INR 1,638.00 | 30.09K |
| 2026-08-24 | INR 1,686.90 | -2.95% | INR 1,738.10 | INR 1,740.00 | INR 1,675.00 | 28.57K |
| 2026-08-21 | INR 1,738.10 | -1.56% | INR 1,715.30 | INR 1,764.50 | INR 1,715.30 | 19.52K |
| 2026-08-20 | INR 1,765.60 | -0.24% | INR 1,750.10 | INR 1,783.90 | INR 1,681.40 | 34.50K |
| 2026-08-19 | INR 1,769.80 | -2.73% | INR 1,819.50 | INR 1,841.90 | INR 1,760.00 | 17.05K |
| 2026-08-18 | INR 1,819.50 | +0.89% | INR 1,797.00 | INR 1,831.90 | INR 1,761.00 | 26.97K |
| 2026-08-17 | INR 1,803.40 | +1.20% | INR 1,782.10 | INR 1,870.50 | INR 1,728.00 | 50.49K |
| 2026-08-14 | INR 1,782.10 | +3.05% | INR 1,815.70 | INR 1,815.70 | INR 1,750.00 | 61.64K |
| 2026-08-13 | INR 1,729.30 | +5.00% | INR 1,680.00 | INR 1,729.30 | INR 1,641.10 | 72.79K |
| 2026-08-12 | INR 1,647.00 | +4.99% | INR 1,539.80 | INR 1,647.10 | INR 1,530.30 | 76.66K |
| 2026-08-11 | INR 1,568.70 | +3.03% | INR 1,494.00 | INR 1,593.00 | INR 1,446.90 | 98.76K |
| 2026-08-10 | INR 1,522.60 | -1.17% | INR 1,530.00 | INR 1,551.40 | INR 1,478.40 | 67.19K |
| 2026-08-07 | INR 1,540.70 | -1.41% | INR 1,562.70 | INR 1,584.90 | INR 1,521.00 | 35.47K |
| 2026-08-06 | INR 1,562.70 | +2.52% | INR 1,531.70 | INR 1,600.00 | INR 1,490.00 | 47.24K |
| 2026-08-05 | INR 1,524.30 | -1.84% | INR 1,568.00 | INR 1,574.80 | INR 1,486.20 | 35.00K |
| 2026-08-04 | INR 1,552.90 | -1.97% | INR 1,590.00 | INR 1,599.00 | INR 1,532.00 | 31.00K |
| 2026-08-03 | INR 1,584.10 | +0.16% | INR 1,567.10 | INR 1,600.00 | INR 1,520.00 | 21.24K |
| 2026-07-31 | INR 1,581.60 | +2.75% | INR 1,539.00 | INR 1,598.90 | INR 1,525.00 | 24.52K |
| 2026-07-30 | INR 1,539.30 | -4.00% | INR 1,603.40 | INR 1,603.40 | INR 1,526.20 | 31.89K |
| 2026-07-29 | INR 1,603.40 | +4.75% | INR 1,528.00 | INR 1,607.20 | INR 1,471.10 | 35.89K |
| 2026-07-28 | INR 1,530.70 | -2.63% | INR 1,530.10 | INR 1,610.00 | INR 1,493.40 | 98.37K |
| 2026-07-27 | INR 1,572.00 | -4.67% | INR 1,649.00 | INR 1,699.00 | INR 1,566.60 | 70.00K |
| 2026-07-24 | INR 1,649.00 | -0.40% | INR 1,639.90 | INR 1,682.00 | INR 1,572.90 | 37.11K |
| 2026-07-23 | INR 1,655.60 | -1.86% | INR 1,680.00 | INR 1,734.00 | INR 1,645.00 | 44.15K |
| 2026-07-22 | INR 1,686.90 | -4.99% | INR 1,749.90 | INR 1,768.90 | INR 1,686.80 | 57.54K |
| 2026-07-21 | INR 1,775.50 | +4.82% | INR 1,621.10 | INR 1,778.50 | INR 1,615.00 | 96.95K |
| 2026-07-20 | INR 1,693.90 | -4.30% | INR 1,740.30 | INR 1,770.00 | INR 1,681.50 | 67.33K |
| 2026-07-17 | INR 1,770.00 | -1.03% | INR 1,755.00 | INR 1,820.00 | INR 1,705.10 | 30.93K |
| 2026-07-16 | INR 1,788.50 | -3.00% | INR 1,844.10 | INR 1,849.00 | INR 1,775.00 | 19.97K |
| 2026-07-15 | INR 1,843.80 | -2.73% | INR 1,959.00 | INR 1,959.00 | INR 1,821.60 | 44.24K |
| 2026-07-14 | INR 1,895.60 | +5.00% | INR 1,818.00 | INR 1,895.60 | INR 1,818.00 | 65.31K |
| 2026-07-13 | INR 1,805.40 | +5.00% | INR 1,715.00 | INR 1,805.40 | INR 1,715.00 | 75.31K |
| 2026-07-10 | INR 1,719.50 | +1.00% | INR 1,739.90 | INR 1,755.00 | INR 1,710.10 | 25.61K |
| 2026-07-09 | INR 1,702.50 | +0.28% | INR 1,717.70 | INR 1,740.00 | INR 1,651.00 | 39.02K |
| 2026-07-08 | INR 1,697.70 | -2.21% | INR 1,721.00 | INR 1,761.00 | INR 1,651.20 | 37.71K |
| 2026-07-07 | INR 1,736.10 | +4.34% | INR 1,659.00 | INR 1,746.80 | INR 1,602.00 | 68.72K |
| 2026-07-06 | INR 1,663.90 | -3.31% | INR 1,698.00 | INR 1,750.00 | INR 1,634.90 | 95.59K |
| 2026-07-03 | INR 1,720.90 | -1.90% | INR 1,787.90 | INR 1,792.40 | INR 1,697.00 | 66.89K |
| 2026-07-02 | INR 1,754.30 | +0.14% | INR 1,740.50 | INR 1,818.30 | INR 1,718.10 | 44.45K |
| 2026-07-01 | INR 1,751.90 | -4.45% | INR 1,741.90 | INR 1,797.00 | INR 1,741.90 | 95.84K |
| 2026-06-30 | INR 1,833.50 | -5.00% | INR 1,930.00 | INR 1,930.00 | INR 1,833.50 | 50.52K |
| 2026-06-29 | INR 1,930.00 | -0.87% | INR 2,000.00 | INR 2,044.30 | INR 1,855.10 | 93.09K |
| 2026-06-26 | INR 1,947.00 | 0.00% | INR 1,947.00 | INR 1,947.00 | INR 1,947.00 | 0 |
| 2026-06-25 | INR 1,947.00 | +4.99% | INR 1,854.00 | INR 1,947.10 | INR 1,800.00 | 77.67K |
| 2026-06-24 | INR 1,854.40 | +4.88% | INR 1,799.00 | INR 1,856.50 | INR 1,770.10 | 62.79K |
| 2026-06-23 | INR 1,768.10 | +4.50% | INR 1,694.20 | INR 1,776.20 | INR 1,630.00 | 84.03K |
| 2026-06-22 | INR 1,691.90 | -2.71% | INR 1,739.10 | INR 1,775.00 | INR 1,666.80 | 57.35K |
| 2026-06-19 | INR 1,739.10 | 0.00% | INR 1,703.00 | INR 1,790.00 | INR 1,703.00 | 44.03K |
| 2026-06-18 | INR 1,739.10 | -1.99% | INR 1,712.00 | INR 1,850.00 | INR 1,691.10 | 103.19K |
| 2026-06-17 | INR 1,774.50 | -5.00% | INR 1,850.00 | INR 1,850.00 | INR 1,774.50 | 42.08K |
| 2026-06-16 | INR 1,867.80 | -0.81% | INR 1,869.70 | INR 1,943.80 | INR 1,805.50 | 87.78K |
| 2026-06-15 | INR 1,883.00 | +4.76% | INR 1,838.00 | INR 1,887.30 | INR 1,716.50 | 91.25K |
| 2026-06-12 | INR 1,797.50 | +4.80% | INR 1,749.90 | INR 1,800.80 | INR 1,706.80 | 246.23K |
| 2026-06-11 | INR 1,715.10 | +5.00% | INR 1,650.00 | INR 1,715.10 | INR 1,625.70 | 176.19K |
| 2026-06-10 | INR 1,633.50 | +1.42% | INR 1,571.00 | INR 1,691.20 | INR 1,571.00 | 278.15K |
| 2026-06-09 | INR 1,610.70 | -5.00% | INR 1,696.10 | INR 1,736.90 | INR 1,610.70 | 460.57K |
| 2026-06-08 | INR 1,695.40 | +3.79% | INR 1,608.90 | INR 1,715.10 | INR 1,566.80 | 325.01K |
| 2026-06-05 | INR 1,633.50 | +4.99% | INR 1,593.80 | INR 1,633.50 | INR 1,559.70 | 177.14K |
| 2026-06-04 | INR 1,555.80 | +4.99% | INR 1,555.80 | INR 1,555.80 | INR 1,518.10 | 282.92K |
| 2026-06-03 | INR 1,481.80 | +5.00% | INR 1,481.80 | INR 1,481.80 | INR 1,481.80 | 49.11K |
| 2026-06-02 | INR 1,411.30 | +5.00% | INR 1,409.00 | INR 1,411.30 | INR 1,355.10 | 244.77K |
| 2026-06-01 | INR 1,344.10 | +5.00% | INR 1,344.10 | INR 1,344.10 | INR 1,344.10 | 35.29K |
| 2026-05-29 | INR 1,280.05 | +5.00% | INR 1,280.05 | INR 1,280.05 | INR 1,280.05 | 41.55K |
| 2026-05-28 | INR 1,219.10 | 0.00% | INR 1,219.10 | INR 1,219.10 | INR 1,219.10 | 0 |
| 2026-05-27 | INR 1,219.10 | +5.00% | INR 1,219.10 | INR 1,219.10 | INR 1,219.10 | 44.90K |