Venkys India

VENK
🏛️ india →
1,514.70
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1,913.75 1,942.00 1,901.25 1,911.20 0.0M
2022-12-29 1,881.70 1,948.10 1,854.00 1,913.75 0.1M
2022-12-28 1,890.00 1,907.85 1,868.35 1,877.75 0.0M
2022-12-27 1,900.00 1,920.00 1,880.00 1,887.25 0.0M
2022-12-26 1,825.00 1,885.90 1,801.45 1,839.75 0.0M
2022-12-23 1,858.90 1,858.90 1,802.70 1,808.45 0.0M
2022-12-22 1,892.00 1,914.80 1,840.00 1,864.60 0.0M
2022-12-21 1,960.00 1,975.30 1,900.00 1,905.40 0.0M
2022-12-20 1,974.00 1,981.00 1,945.05 1,952.05 0.0M
2022-12-19 2,001.90 2,007.95 1,974.00 1,979.85 0.0M
2022-12-16 1,994.80 2,055.00 1,963.25 1,992.95 0.1M
2022-12-15 2,043.00 2,059.95 1,976.05 1,982.60 0.1M
2022-12-14 2,070.00 2,078.50 2,025.10 2,034.25 0.0M
2022-12-13 2,028.55 2,129.00 2,028.55 2,058.60 0.3M
2022-12-12 2,070.00 2,070.00 2,009.05 2,028.50 0.1M
2022-12-09 2,044.80 2,120.00 2,038.00 2,068.85 0.5M
2022-12-08 1,825.00 2,135.00 1,818.60 2,044.80 1.5M
2022-12-07 1,834.95 1,843.95 1,803.90 1,813.90 0.0M
2022-12-06 1,847.00 1,849.00 1,825.00 1,829.65 0.0M
2022-12-05 1,867.00 1,873.95 1,835.00 1,847.55 0.0M
2022-12-02 1,869.00 1,884.75 1,847.00 1,853.45 0.0M
2022-12-01 1,866.00 1,869.90 1,856.05 1,861.70 0.0M
2022-11-30 1,861.00 1,875.00 1,850.00 1,853.95 0.0M
2022-11-29 1,859.90 1,889.70 1,849.20 1,852.25 0.0M
2022-11-28 1,860.00 1,878.00 1,854.40 1,859.90 0.0M
2022-11-25 1,863.95 1,878.00 1,850.50 1,858.90 0.0M
2022-11-24 1,833.40 1,879.10 1,833.40 1,854.65 0.0M
2022-11-23 1,817.35 1,843.00 1,791.00 1,833.35 0.0M
2022-11-22 1,847.90 1,857.45 1,799.00 1,809.35 0.0M
2022-11-21 1,843.50 1,864.65 1,830.00 1,838.70 0.0M
2022-11-18 1,894.60 1,894.60 1,829.95 1,834.30 0.0M
2022-11-17 1,904.20 1,914.00 1,881.10 1,885.15 0.0M
2022-11-16 1,922.00 1,927.00 1,895.05 1,904.20 0.0M
2022-11-15 1,936.70 1,940.00 1,910.00 1,917.60 0.0M
2022-11-14 1,911.05 1,940.00 1,901.00 1,936.70 0.0M
2022-11-11 1,900.00 1,920.00 1,890.00 1,896.80 0.0M
2022-11-10 1,880.00 1,906.95 1,880.00 1,894.40 0.0M
2022-11-09 2,010.00 2,010.00 1,870.00 1,921.45 0.2M
2022-11-07 2,011.05 2,036.55 2,008.10 2,018.35 0.0M
2022-11-04 1,963.85 2,030.65 1,961.00 2,007.90 0.0M
2022-11-03 1,935.00 1,961.05 1,935.00 1,955.40 0.0M
2022-11-02 1,950.10 1,961.00 1,946.00 1,951.35 0.0M
2022-11-01 1,950.85 1,971.00 1,940.00 1,946.05 0.0M
2022-10-31 1,970.45 1,971.90 1,931.10 1,936.95 0.0M
2022-10-28 1,978.05 1,985.00 1,950.15 1,960.60 0.0M
2022-10-27 1,988.95 1,990.45 1,972.15 1,978.05 0.0M
2022-10-25 1,966.00 1,985.00 1,955.10 1,970.40 0.0M
2022-10-24 1,960.00 1,984.90 1,960.00 1,968.35 0.0M
2022-10-21 1,971.20 1,978.00 1,939.70 1,953.25 0.0M
2022-10-20 1,961.20 1,974.80 1,952.00 1,961.35 0.0M
2022-10-19 1,970.65 1,990.00 1,955.55 1,961.70 0.0M
2022-10-18 1,928.40 1,993.95 1,924.80 1,960.80 0.0M
2022-10-17 1,934.90 1,937.95 1,912.50 1,918.80 0.0M
2022-10-14 1,949.15 1,973.25 1,930.00 1,937.95 0.0M
2022-10-13 1,949.95 1,957.35 1,931.00 1,934.65 0.0M
2022-10-12 1,992.00 1,992.00 1,932.00 1,949.95 0.0M
2022-10-11 2,043.00 2,043.00 1,973.15 1,983.15 0.0M
2022-10-10 2,032.00 2,058.00 2,016.00 2,022.50 0.0M
2022-10-07 2,074.00 2,095.00 2,050.20 2,066.50 0.0M
2022-10-06 2,052.00 2,098.40 2,038.10 2,068.05 0.1M
2022-10-04 1,994.85 2,022.45 1,992.15 1,998.55 0.0M
2022-10-03 1,971.90 2,015.45 1,960.00 1,977.80 0.0M
2022-09-30 1,946.85 1,974.75 1,930.00 1,965.55 0.0M
2022-09-29 1,999.00 2,009.00 1,933.00 1,946.85 0.0M
2022-09-28 2,001.50 2,017.90 1,969.00 1,979.10 0.0M
2022-09-27 2,010.00 2,058.65 2,003.00 2,011.95 0.0M
2022-09-26 2,080.00 2,080.00 2,001.00 2,009.25 0.0M
2022-09-23 2,083.00 2,097.00 2,061.00 2,081.65 0.0M
2022-09-22 2,089.00 2,109.30 2,076.00 2,083.60 0.0M
2022-09-21 2,137.00 2,144.00 2,089.50 2,097.95 0.0M
2022-09-20 2,122.00 2,150.00 2,106.65 2,129.45 0.0M
2022-09-19 2,135.25 2,145.15 2,084.00 2,094.70 0.0M
2022-09-16 2,178.00 2,196.00 2,112.25 2,135.25 0.1M
2022-09-15 2,145.60 2,216.90 2,145.60 2,165.10 0.1M
2022-09-14 2,130.00 2,164.95 2,130.00 2,157.05 0.0M
2022-09-13 2,173.00 2,185.00 2,156.75 2,161.45 0.0M
2022-09-12 2,147.85 2,183.90 2,138.00 2,159.70 0.0M
2022-09-09 2,149.95 2,153.70 2,130.00 2,139.80 0.0M
2022-09-08 2,162.00 2,173.00 2,124.00 2,138.60 0.0M
2022-09-07 2,130.00 2,175.00 2,127.95 2,142.85 0.0M
2022-09-06 2,185.90 2,200.00 2,125.05 2,133.50 0.1M
2022-09-05 2,119.00 2,247.00 2,111.00 2,174.15 0.3M
2022-09-02 2,115.80 2,149.95 2,100.00 2,106.40 0.0M
2022-09-01 2,088.00 2,119.00 2,085.00 2,090.95 0.0M
2022-08-30 2,098.00 2,125.60 2,081.35 2,097.55 0.0M
2022-08-29 2,050.00 2,100.05 2,010.40 2,081.80 0.0M
2022-08-26 2,091.90 2,121.00 2,087.95 2,101.15 0.0M
2022-08-25 2,100.00 2,140.00 2,072.05 2,081.00 0.1M
2022-08-24 2,078.95 2,109.85 2,076.05 2,086.50 0.0M
2022-08-23 2,050.00 2,104.65 2,050.00 2,078.95 0.0M
2022-08-22 2,095.95 2,095.95 2,055.60 2,063.70 0.0M
2022-08-19 2,126.80 2,140.60 2,090.25 2,098.25 0.0M
2022-08-18 2,123.45 2,136.85 2,112.00 2,126.80 0.0M
2022-08-17 2,130.00 2,148.65 2,110.95 2,123.45 0.0M
2022-08-16 2,130.00 2,149.65 2,113.00 2,120.40 0.0M
2022-08-12 2,119.85 2,143.15 2,112.00 2,116.45 0.0M
2022-08-11 2,145.70 2,145.70 2,110.10 2,113.35 0.0M
2022-08-10 2,158.50 2,188.95 2,112.00 2,121.70 0.0M
2022-08-08 2,116.50 2,158.00 2,107.10 2,142.50 0.1M
2022-08-05 2,412.00 2,424.00 2,099.00 2,124.40 0.6M
2022-08-04 2,396.00 2,432.65 2,333.00 2,398.50 0.1M
2022-08-03 2,395.90 2,421.60 2,348.05 2,375.80 0.1M
2022-08-02 2,230.00 2,430.00 2,230.00 2,395.35 0.6M
2022-08-01 2,048.00 2,220.00 2,030.05 2,197.60 0.2M
2022-07-29 2,026.05 2,057.80 2,014.05 2,021.25 0.0M
2022-07-28 2,028.70 2,044.60 2,004.00 2,023.95 0.0M
2022-07-27 2,021.00 2,027.00 1,985.00 1,999.00 0.0M
2022-07-26 2,090.00 2,090.00 2,043.20 2,050.40 0.0M
2022-07-25 2,088.70 2,096.10 2,066.00 2,073.10 0.0M
2022-07-22 2,098.70 2,109.00 2,077.95 2,083.55 0.0M
2022-07-21 2,067.00 2,115.05 2,060.00 2,086.10 0.0M
2022-07-20 2,065.25 2,097.70 2,055.10 2,067.20 0.0M
2022-07-19 2,049.00 2,075.80 2,037.00 2,049.55 0.0M
2022-07-18 2,001.10 2,089.00 2,001.10 2,045.15 0.1M
2022-07-15 2,000.00 2,022.00 1,985.00 1,995.40 0.0M
2022-07-14 2,005.00 2,019.60 1,995.00 2,003.35 0.0M
2022-07-13 2,012.05 2,029.45 2,002.00 2,005.45 0.0M
2022-07-12 2,020.05 2,058.65 2,001.05 2,007.00 0.0M
2022-07-11 1,997.45 2,039.70 1,977.00 2,023.15 0.0M
2022-07-08 2,016.05 2,048.70 1,990.05 1,997.45 0.0M
2022-07-07 2,000.00 2,042.00 1,978.95 2,012.15 0.0M
2022-07-06 1,945.00 2,020.00 1,945.00 1,972.80 0.0M
2022-07-05 1,959.70 1,987.55 1,928.85 1,947.35 0.0M
2022-07-04 1,916.70 1,996.50 1,907.30 1,959.70 0.0M
2022-07-01 1,897.15 1,910.00 1,875.75 1,897.35 0.0M
2022-06-30 1,918.95 1,945.75 1,886.05 1,896.60 0.0M
2022-06-29 1,880.70 1,952.00 1,880.70 1,918.95 0.0M
2022-06-28 1,906.50 1,915.00 1,886.25 1,899.20 0.0M
2022-06-27 1,902.60 1,924.00 1,890.10 1,906.50 0.0M
2022-06-24 1,854.95 1,896.80 1,854.95 1,882.55 0.0M
2022-06-23 1,850.00 1,894.00 1,839.90 1,850.15 0.0M
2022-06-22 1,846.65 1,865.00 1,824.85 1,846.75 0.0M
2022-06-21 1,787.00 1,880.00 1,772.95 1,846.65 0.0M
2022-06-20 1,853.00 1,860.00 1,775.00 1,786.95 0.0M
2022-06-17 1,888.00 1,888.00 1,835.00 1,853.55 0.0M
2022-06-16 1,952.00 1,979.95 1,880.00 1,894.95 0.0M
2022-06-15 1,944.95 1,959.95 1,935.00 1,948.05 0.0M
2022-06-14 1,946.00 1,970.60 1,925.00 1,938.15 0.0M
2022-06-13 1,976.00 1,977.00 1,922.15 1,945.70 0.0M
2022-06-10 2,007.00 2,029.45 2,002.10 2,012.65 0.0M
2022-06-09 2,017.00 2,062.00 2,003.45 2,017.10 0.0M
2022-06-08 2,024.00 2,062.00 2,000.00 2,023.50 0.0M
2022-06-07 1,997.00 2,022.00 1,985.25 2,007.90 0.0M
2022-06-06 2,025.00 2,025.00 1,981.05 2,007.10 0.0M
2022-06-03 2,043.80 2,095.00 2,012.25 2,027.10 0.0M
2022-06-02 2,019.90 2,050.45 1,990.40 2,022.30 0.0M
2022-06-01 2,050.00 2,074.40 1,985.90 2,004.05 0.0M
2022-05-31 1,968.00 2,095.00 1,951.80 2,036.30 0.1M
2022-05-30 1,960.00 1,999.00 1,941.90 1,968.20 0.0M
2022-05-27 1,916.00 1,948.85 1,916.00 1,926.55 0.0M
2022-05-26 1,898.00 1,924.70 1,851.00 1,907.60 0.0M
2022-05-25 1,947.00 1,956.40 1,876.05 1,893.15 0.0M
2022-05-24 1,993.95 2,012.80 1,925.90 1,936.80 0.0M
2022-05-23 1,984.00 1,994.95 1,950.10 1,972.25 0.0M
2022-05-20 1,934.95 1,985.95 1,921.65 1,974.70 0.0M
2022-05-19 1,950.00 1,960.00 1,904.00 1,911.15 0.0M
2022-05-18 1,973.00 2,058.00 1,965.80 1,975.30 0.1M
2022-05-17 1,935.00 1,969.00 1,908.10 1,957.90 0.0M
2022-05-16 1,924.40 1,970.00 1,914.70 1,929.75 0.0M
2022-05-13 1,891.10 1,975.00 1,891.10 1,920.65 0.0M
2022-05-12 1,912.95 1,912.95 1,859.35 1,876.15 0.0M
2022-05-11 2,000.00 2,005.00 1,858.00 1,912.95 0.1M
2022-05-10 2,084.60 2,120.55 1,960.00 1,983.95 0.1M
2022-05-09 2,101.00 2,119.40 2,056.00 2,071.90 0.0M
2022-05-06 2,125.00 2,129.00 2,076.45 2,099.95 0.0M
2022-05-05 2,168.15 2,186.80 2,140.00 2,148.60 0.0M
2022-05-04 2,209.35 2,218.00 2,130.25 2,156.90 0.0M
2022-05-02 2,145.00 2,262.00 2,145.00 2,190.00 0.1M
2022-04-29 2,190.00 2,217.65 2,123.05 2,148.85 0.0M
2022-04-28 2,174.00 2,244.80 2,128.00 2,175.70 0.0M
2022-04-27 2,170.00 2,181.55 2,084.40 2,160.40 0.0M
2022-04-26 2,218.00 2,238.00 2,161.00 2,171.20 0.0M
2022-04-25 2,152.20 2,226.55 2,152.20 2,196.00 0.0M
2022-04-22 2,223.00 2,261.95 2,200.00 2,208.45 0.0M
2022-04-21 2,208.00 2,266.30 2,207.95 2,227.95 0.0M
2022-04-20 2,208.00 2,231.00 2,182.50 2,197.75 0.0M
2022-04-19 2,286.00 2,309.50 2,166.40 2,189.55 0.0M
2022-04-18 2,285.00 2,285.00 2,248.70 2,258.05 0.0M
2022-04-13 2,268.00 2,374.00 2,268.00 2,285.70 0.1M
2022-04-12 2,304.00 2,306.85 2,249.00 2,259.45 0.0M
2022-04-11 2,312.00 2,337.00 2,288.00 2,301.35 0.0M
2022-04-08 2,304.00 2,349.00 2,289.00 2,312.10 0.1M
2022-04-07 2,329.90 2,363.00 2,270.90 2,284.05 0.0M
2022-04-06 2,346.00 2,389.90 2,310.30 2,330.05 0.1M
2022-04-05 2,349.80 2,375.00 2,296.15 2,336.95 0.1M
2022-04-04 2,299.00 2,330.00 2,274.55 2,284.90 0.1M
2022-04-01 2,150.00 2,290.00 2,150.00 2,261.35 0.2M
2022-03-31 2,190.00 2,209.95 2,131.00 2,142.45 0.1M
2022-03-30 2,199.95 2,216.90 2,155.00 2,170.40 0.1M
2022-03-29 2,247.00 2,272.45 2,155.00 2,167.35 0.1M
2022-03-28 2,300.00 2,324.00 2,209.40 2,220.85 0.1M
2022-03-25 2,307.00 2,344.10 2,276.10 2,291.85 0.0M
2022-03-24 2,301.00 2,355.05 2,281.45 2,293.05 0.0M
2022-03-23 2,390.10 2,413.20 2,321.00 2,337.15 0.0M
2022-03-22 2,410.00 2,417.90 2,356.00 2,379.35 0.0M
2022-03-21 2,351.00 2,465.90 2,335.15 2,394.15 0.2M
2022-03-17 2,340.00 2,365.00 2,280.00 2,301.35 0.0M
2022-03-16 2,345.00 2,385.00 2,301.00 2,327.60 0.1M
2022-03-15 2,198.00 2,370.00 2,197.70 2,293.00 0.2M
2022-03-14 2,200.00 2,257.00 2,155.00 2,199.25 0.1M
2022-03-11 2,186.00 2,235.50 2,110.00 2,171.40 0.0M
2022-03-10 2,249.00 2,307.40 2,196.30 2,218.45 0.1M
2022-03-09 2,029.00 2,247.00 2,022.00 2,195.95 0.2M
2022-03-08 1,964.80 2,025.00 1,962.75 1,995.90 0.0M
2022-03-07 1,985.90 1,985.90 1,915.90 1,957.25 0.0M
2022-03-04 2,035.00 2,035.00 1,977.00 1,986.80 0.0M
2022-03-03 2,095.00 2,095.00 2,005.55 2,018.15 0.0M
2022-03-02 2,010.00 2,074.00 2,010.00 2,030.60 0.0M
2022-02-28 1,920.00 2,025.00 1,902.30 1,999.15 0.0M
2022-02-25 1,944.00 1,989.60 1,922.00 1,947.55 0.1M
2022-02-24 1,911.00 1,965.00 1,896.95 1,898.45 0.1M
2022-02-23 2,000.00 2,028.50 1,985.00 1,998.15 0.0M
2022-02-22 1,965.00 1,989.95 1,950.00 1,974.35 0.0M
2022-02-21 2,058.95 2,063.15 2,007.00 2,013.45 0.1M
2022-02-18 2,141.10 2,174.95 2,021.10 2,099.05 0.2M
2022-02-17 2,196.30 2,208.95 2,146.55 2,154.85 0.0M
2022-02-16 2,118.00 2,237.00 2,105.00 2,190.20 0.1M
2022-02-15 2,068.35 2,123.50 2,032.10 2,104.10 0.1M
2022-02-14 2,100.05 2,142.55 2,055.50 2,066.70 0.1M
2022-02-11 2,198.00 2,221.75 2,176.35 2,186.25 0.1M
2022-02-10 2,249.00 2,273.20 2,188.00 2,198.15 0.1M
2022-02-09 2,269.50 2,284.95 2,230.05 2,242.95 0.0M
2022-02-08 2,298.00 2,319.25 2,231.00 2,253.95 0.1M
2022-02-07 2,380.00 2,425.55 2,250.00 2,280.30 0.2M
2022-02-04 2,630.00 2,657.00 2,375.00 2,398.80 0.5M
2022-02-03 2,631.00 2,683.00 2,612.00 2,629.75 0.0M
2022-02-02 2,576.50 2,643.90 2,576.50 2,618.75 0.0M
2022-02-01 2,609.05 2,609.05 2,551.90 2,566.20 0.0M
2022-01-31 2,588.85 2,629.75 2,550.10 2,566.90 0.0M
2022-01-28 2,600.70 2,650.00 2,550.00 2,559.50 0.0M
2022-01-27 2,520.00 2,619.00 2,485.00 2,579.10 0.1M
2022-01-25 2,450.00 2,588.00 2,406.95 2,532.20 0.1M
2022-01-24 2,551.10 2,590.55 2,430.75 2,477.05 0.1M
2022-01-21 2,648.00 2,652.00 2,563.00 2,586.95 0.0M
2022-01-20 2,734.75 2,734.75 2,625.00 2,651.70 0.1M
2022-01-19 2,710.00 2,768.00 2,660.00 2,735.45 0.1M
2022-01-18 2,803.15 2,809.65 2,700.70 2,710.90 0.1M
2022-01-17 2,825.00 2,840.00 2,760.70 2,789.20 0.1M
2022-01-14 2,831.20 2,949.00 2,806.00 2,834.65 0.2M
2022-01-13 2,873.00 2,895.10 2,772.50 2,831.20 0.2M
2022-01-12 2,616.40 2,892.80 2,616.40 2,858.25 0.7M
2022-01-11 2,633.25 2,649.00 2,593.70 2,609.20 0.0M
2022-01-10 2,564.90 2,653.50 2,549.40 2,617.55 0.1M
2022-01-07 2,580.70 2,600.00 2,535.00 2,546.20 0.0M
2022-01-06 2,598.00 2,615.00 2,551.05 2,560.25 0.0M
2022-01-05 2,641.60 2,658.90 2,601.50 2,607.05 0.0M
2022-01-04 2,673.00 2,694.00 2,631.00 2,641.60 0.0M
2022-01-03 2,671.00 2,720.00 2,662.35 2,673.00 0.0M