Venkys India

VENK
🏛️ india →
1,518.60
Last Update: 2025-10-06
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
2023-12-29 1,975.00 1,988.00 1,945.20 1,951.40 0.0M
2023-12-28 1,962.00 1,985.40 1,934.95 1,970.10 0.1M
2023-12-27 1,948.50 1,980.05 1,939.20 1,953.65 0.0M
2023-12-26 1,936.00 1,958.95 1,932.05 1,941.10 0.0M
2023-12-22 1,935.00 1,957.70 1,924.75 1,935.95 0.0M
2023-12-21 1,890.00 1,928.95 1,881.60 1,924.75 0.0M
2023-12-20 1,932.05 1,958.00 1,877.00 1,894.85 0.0M
2023-12-19 1,962.75 1,962.75 1,926.00 1,929.10 0.0M
2023-12-18 1,930.35 1,969.95 1,930.35 1,950.85 0.0M
2023-12-15 1,940.00 1,957.60 1,933.00 1,939.35 0.0M
2023-12-14 1,952.00 1,968.95 1,932.80 1,939.65 0.0M
2023-12-13 1,954.00 1,959.90 1,935.85 1,943.05 0.0M
2023-12-12 1,961.00 1,971.80 1,943.85 1,947.85 0.0M
2023-12-11 1,964.90 1,979.00 1,947.05 1,959.50 0.0M
2023-12-08 2,004.80 2,012.00 1,951.95 1,964.90 0.0M
2023-12-07 1,963.00 2,033.00 1,946.10 1,997.55 0.1M
2023-12-06 1,996.60 1,996.60 1,950.00 1,957.75 0.0M
2023-12-05 1,986.00 2,001.95 1,932.20 1,976.60 0.1M
2023-12-04 1,995.00 2,009.05 1,970.00 1,984.70 0.0M
2023-12-01 2,012.50 2,024.00 1,980.00 1,991.05 0.0M
2023-11-30 2,003.80 2,013.80 1,990.20 1,996.85 0.0M
2023-11-29 2,020.20 2,030.00 1,993.35 2,001.65 0.0M
2023-11-28 2,023.85 2,054.90 1,990.40 2,019.00 0.1M
2023-11-24 2,004.00 2,018.00 1,980.00 1,986.90 0.0M
2023-11-23 2,002.00 2,009.80 1,991.00 1,995.00 0.0M
2023-11-22 2,005.00 2,019.00 1,995.00 1,998.65 0.0M
2023-11-21 2,008.95 2,026.90 1,981.35 1,995.45 0.0M
2023-11-20 2,030.00 2,030.00 1,988.00 1,992.10 0.0M
2023-11-17 2,031.40 2,031.40 1,998.00 2,010.05 0.0M
2023-11-16 2,013.80 2,034.00 2,006.35 2,011.30 0.0M
2023-11-15 2,030.05 2,048.70 2,009.10 2,013.65 0.0M
2023-11-13 2,038.15 2,074.15 2,018.00 2,024.05 0.0M
2023-11-12 2,042.50 2,060.00 2,030.00 2,040.00 0.0M
2023-11-10 2,063.90 2,063.90 2,021.20 2,034.85 0.0M
2023-11-09 2,084.30 2,100.00 2,033.65 2,045.65 0.0M
2023-11-08 2,041.05 2,130.00 2,041.05 2,084.30 0.1M
2023-11-07 2,027.55 2,199.00 2,016.15 2,035.85 0.4M
2023-11-06 2,013.00 2,037.15 2,001.05 2,014.50 0.0M
2023-11-03 2,022.00 2,039.00 2,002.00 2,010.15 0.0M
2023-11-02 1,980.00 2,019.00 1,975.05 2,014.50 0.0M
2023-11-01 1,958.90 2,007.65 1,952.75 1,961.45 0.0M
2023-10-31 1,978.40 2,007.00 1,950.00 1,958.90 0.0M
2023-10-30 1,960.00 1,990.05 1,940.05 1,958.80 0.0M
2023-10-27 1,925.00 1,971.55 1,925.00 1,955.40 0.0M
2023-10-26 1,891.00 1,939.55 1,852.05 1,918.40 0.0M
2023-10-25 1,949.00 1,979.40 1,894.10 1,912.65 0.0M
2023-10-23 2,040.00 2,061.80 1,940.05 1,949.00 0.0M
2023-10-20 2,068.45 2,084.90 2,031.00 2,039.25 0.0M
2023-10-19 2,099.90 2,099.90 2,060.60 2,068.45 0.0M
2023-10-18 2,112.00 2,130.00 2,081.00 2,089.80 0.0M
2023-10-17 2,150.00 2,155.00 2,101.10 2,106.75 0.0M
2023-10-16 2,160.00 2,200.00 2,120.00 2,132.40 0.1M
2023-10-13 2,128.90 2,141.95 2,105.00 2,115.75 0.0M
2023-10-12 2,124.90 2,165.00 2,104.60 2,129.65 0.1M
2023-10-11 2,125.50 2,153.95 2,094.30 2,116.50 0.0M
2023-10-10 2,050.00 2,185.20 2,049.95 2,124.90 0.2M
2023-10-09 2,040.00 2,069.00 2,039.95 2,051.25 0.1M
2023-10-06 1,980.00 2,069.95 1,970.00 2,051.00 0.1M
2023-10-05 1,997.00 1,997.00 1,959.10 1,967.55 0.0M
2023-10-04 1,960.00 1,972.45 1,942.00 1,965.50 0.0M
2023-10-03 1,977.90 2,001.00 1,945.35 1,956.20 0.0M
2023-09-29 1,967.00 1,975.05 1,950.00 1,954.65 0.0M
2023-09-28 1,979.90 2,011.95 1,949.00 1,955.45 0.0M
2023-09-27 1,958.05 1,965.80 1,945.00 1,948.55 0.0M
2023-09-26 1,965.00 1,979.95 1,947.60 1,963.40 0.0M
2023-09-25 1,975.00 1,983.30 1,949.10 1,956.50 0.0M
2023-09-22 1,972.00 2,007.00 1,959.55 1,972.85 0.0M
2023-09-21 1,980.85 1,998.75 1,969.05 1,977.40 0.0M
2023-09-20 2,020.00 2,020.00 1,972.80 1,980.85 0.0M
2023-09-18 2,010.05 2,031.15 1,981.05 1,985.95 0.0M
2023-09-15 2,048.20 2,069.00 2,002.00 2,013.90 0.0M
2023-09-14 1,988.00 2,089.95 1,983.80 2,043.20 0.1M
2023-09-13 1,970.00 1,985.95 1,969.75 1,980.60 0.0M
2023-09-12 2,011.00 2,011.00 1,960.00 1,970.15 0.0M
2023-09-11 2,013.00 2,028.00 1,984.00 2,004.70 0.0M
2023-09-08 2,020.00 2,034.95 2,003.00 2,016.20 0.0M
2023-09-07 1,979.00 2,032.45 1,969.35 2,011.60 0.1M
2023-09-06 1,973.00 1,983.65 1,960.00 1,969.35 0.0M
2023-09-05 1,965.00 1,994.00 1,960.00 1,962.10 0.0M
2023-09-04 1,992.85 2,018.90 1,960.00 1,966.35 0.2M
2023-09-01 1,986.00 2,012.50 1,960.00 1,978.20 0.1M
2023-08-31 1,971.00 2,015.00 1,944.05 1,975.90 0.1M
2023-08-30 1,911.00 1,969.00 1,910.95 1,961.90 0.1M
2023-08-29 1,914.00 1,921.80 1,875.00 1,897.95 0.0M
2023-08-28 1,918.00 1,925.00 1,902.50 1,906.55 0.0M
2023-08-25 1,910.00 1,927.85 1,882.55 1,903.70 0.0M
2023-08-24 1,878.00 1,942.20 1,838.80 1,904.85 0.1M
2023-08-23 1,840.55 1,888.00 1,826.00 1,860.45 0.0M
2023-08-22 1,843.00 1,869.85 1,820.00 1,827.05 0.0M
2023-08-21 1,872.00 1,877.60 1,815.00 1,842.25 0.0M
2023-08-18 1,888.00 1,888.00 1,851.20 1,856.10 0.0M
2023-08-17 1,880.10 1,895.00 1,864.05 1,872.10 0.0M
2023-08-16 1,899.95 1,899.95 1,866.00 1,876.55 0.0M
2023-08-14 1,858.00 1,919.00 1,835.00 1,896.00 0.1M
2023-08-11 1,910.95 1,927.45 1,850.00 1,860.70 0.1M
2023-08-10 1,919.00 1,940.00 1,903.00 1,908.85 0.0M
2023-08-09 1,950.00 1,955.40 1,910.05 1,919.85 0.1M
2023-08-08 1,916.00 1,960.00 1,903.35 1,942.60 0.2M
2023-08-07 2,273.35 2,314.90 1,891.25 1,915.60 1.0M
2023-08-04 2,175.00 2,275.00 2,150.00 2,260.70 0.3M
2023-08-03 2,044.70 2,180.00 2,042.00 2,169.55 0.4M
2023-08-02 1,977.00 2,084.90 1,977.00 2,044.65 0.3M
2023-08-01 2,045.00 2,049.00 1,956.75 1,973.25 0.1M
2023-07-31 2,025.00 2,039.00 2,016.00 2,028.70 0.1M
2023-07-28 1,982.75 2,031.45 1,980.85 2,018.50 0.1M
2023-07-27 1,933.45 2,039.00 1,921.50 1,975.95 0.4M
2023-07-26 1,917.00 1,937.50 1,895.00 1,920.65 0.1M
2023-07-25 1,937.75 1,974.90 1,857.20 1,910.40 0.1M
2023-07-24 1,915.70 1,966.00 1,907.00 1,925.30 0.1M
2023-07-21 1,912.00 1,954.65 1,895.90 1,909.60 0.1M
2023-07-20 1,925.05 1,949.80 1,898.70 1,911.00 0.1M
2023-07-19 1,897.70 1,954.00 1,830.00 1,922.80 0.3M
2023-07-18 1,940.00 2,009.80 1,872.25 1,886.25 0.4M
2023-07-17 1,690.00 2,018.00 1,690.00 1,973.15 1.6M
2023-07-14 1,693.00 1,728.00 1,693.00 1,699.30 0.0M
2023-07-13 1,706.00 1,714.45 1,685.00 1,691.90 0.0M
2023-07-12 1,719.95 1,719.95 1,699.50 1,704.35 0.0M
2023-07-11 1,703.00 1,742.10 1,703.00 1,707.95 0.0M
2023-07-10 1,709.00 1,725.00 1,688.55 1,706.10 0.0M
2023-07-07 1,701.95 1,713.95 1,681.10 1,691.55 0.0M
2023-07-06 1,716.05 1,742.00 1,695.50 1,701.95 0.1M
2023-07-05 1,728.80 1,728.95 1,695.00 1,699.10 0.0M
2023-07-04 1,705.00 1,735.55 1,675.10 1,710.95 0.0M
2023-07-03 1,704.00 1,715.00 1,688.30 1,693.95 0.0M
2023-06-30 1,704.95 1,718.95 1,691.00 1,696.55 0.0M
2023-06-28 1,716.00 1,724.75 1,695.00 1,701.90 0.0M
2023-06-27 1,704.85 1,740.55 1,704.80 1,715.35 0.0M
2023-06-26 1,685.00 1,727.95 1,676.00 1,704.85 0.0M
2023-06-23 1,710.00 1,711.95 1,676.70 1,695.20 0.0M
2023-06-22 1,729.00 1,730.00 1,702.00 1,707.40 0.0M
2023-06-21 1,711.00 1,775.00 1,711.00 1,726.05 0.1M
2023-06-20 1,705.70 1,719.00 1,699.20 1,709.25 0.0M
2023-06-19 1,717.70 1,728.00 1,702.50 1,705.70 0.0M
2023-06-16 1,714.00 1,736.00 1,705.30 1,712.95 0.0M
2023-06-15 1,719.90 1,725.00 1,702.05 1,713.20 0.0M
2023-06-14 1,707.00 1,732.50 1,705.00 1,708.55 0.0M
2023-06-13 1,698.00 1,723.55 1,697.95 1,706.45 0.0M
2023-06-12 1,684.30 1,698.35 1,673.20 1,690.55 0.0M
2023-06-09 1,711.85 1,721.00 1,680.30 1,684.30 0.0M
2023-06-08 1,722.00 1,733.45 1,700.05 1,704.40 0.0M
2023-06-07 1,723.85 1,740.60 1,714.00 1,722.00 0.0M
2023-06-06 1,737.00 1,748.95 1,704.00 1,714.55 0.0M
2023-06-05 1,758.95 1,776.00 1,728.25 1,736.75 0.1M
2023-06-02 1,666.00 1,739.80 1,655.70 1,732.85 0.2M
2023-06-01 1,640.35 1,674.00 1,633.85 1,657.80 0.0M
2023-05-31 1,669.00 1,669.00 1,637.35 1,640.30 0.0M
2023-05-30 1,647.00 1,686.95 1,635.05 1,657.70 0.1M
2023-05-29 1,638.00 1,640.00 1,615.00 1,631.90 0.0M
2023-05-26 1,600.00 1,613.00 1,600.00 1,609.10 0.0M
2023-05-25 1,610.60 1,624.00 1,588.35 1,598.30 0.0M
2023-05-24 1,622.00 1,625.90 1,599.00 1,610.60 0.0M
2023-05-23 1,634.00 1,634.00 1,609.50 1,615.80 0.0M
2023-05-22 1,642.00 1,642.00 1,608.05 1,614.15 0.0M
2023-05-19 1,617.00 1,619.40 1,586.30 1,600.20 0.0M
2023-05-18 1,624.50 1,657.00 1,609.00 1,611.80 0.0M
2023-05-17 1,620.00 1,626.95 1,603.55 1,616.75 0.0M
2023-05-16 1,607.00 1,628.25 1,596.35 1,608.35 0.0M
2023-05-15 1,590.00 1,612.00 1,573.80 1,592.85 0.0M
2023-05-12 1,605.00 1,611.75 1,586.00 1,593.20 0.0M
2023-05-11 1,592.95 1,615.50 1,578.05 1,604.50 0.0M
2023-05-10 1,587.55 1,639.00 1,555.05 1,602.15 0.1M
2023-05-09 1,627.00 1,642.80 1,587.95 1,599.55 0.0M
2023-05-08 1,664.00 1,674.00 1,620.00 1,626.20 0.0M
2023-05-05 1,657.00 1,672.20 1,636.50 1,646.40 0.0M
2023-05-04 1,605.00 1,681.00 1,602.10 1,648.70 0.1M
2023-05-03 1,585.00 1,634.00 1,574.85 1,597.65 0.1M
2023-05-02 1,579.00 1,589.00 1,569.60 1,574.85 0.0M
2023-04-28 1,562.00 1,585.00 1,558.30 1,564.95 0.0M
2023-04-27 1,541.10 1,574.00 1,541.10 1,558.30 0.0M
2023-04-26 1,532.45 1,554.00 1,525.00 1,541.10 0.0M
2023-04-25 1,514.95 1,575.00 1,514.10 1,532.45 0.0M
2023-04-24 1,525.45 1,536.90 1,505.55 1,514.95 0.0M
2023-04-21 1,526.20 1,534.05 1,507.00 1,525.45 0.0M
2023-04-20 1,537.00 1,537.00 1,516.10 1,526.20 0.0M
2023-04-19 1,542.00 1,550.15 1,515.00 1,521.20 0.0M
2023-04-18 1,536.00 1,549.10 1,508.05 1,539.90 0.0M
2023-04-17 1,550.00 1,550.00 1,515.30 1,532.95 0.0M
2023-04-13 1,540.00 1,585.00 1,540.00 1,554.05 0.0M
2023-04-12 1,550.00 1,553.20 1,530.00 1,542.25 0.0M
2023-04-11 1,551.00 1,568.00 1,533.15 1,550.85 0.0M
2023-04-10 1,549.00 1,549.00 1,513.05 1,522.65 0.0M
2023-04-06 1,550.00 1,550.00 1,530.00 1,532.10 0.0M
2023-04-05 1,515.00 1,549.90 1,515.00 1,540.00 0.0M
2023-04-03 1,466.50 1,520.00 1,452.00 1,505.30 0.1M
2023-03-31 1,426.00 1,521.50 1,426.00 1,437.80 0.1M
2023-03-29 1,462.10 1,462.45 1,421.10 1,425.35 0.0M
2023-03-28 1,498.00 1,498.00 1,451.75 1,457.40 0.0M
2023-03-27 1,560.00 1,574.00 1,480.10 1,498.75 0.0M
2023-03-24 1,602.00 1,604.00 1,550.00 1,558.50 0.0M
2023-03-23 1,628.00 1,642.00 1,587.00 1,599.80 0.0M
2023-03-22 1,601.00 1,641.65 1,585.00 1,613.80 0.0M
2023-03-21 1,529.00 1,665.00 1,522.00 1,624.00 0.1M
2023-03-20 1,546.95 1,547.00 1,515.80 1,523.80 0.0M
2023-03-17 1,576.00 1,576.00 1,540.00 1,545.65 0.0M
2023-03-16 1,576.00 1,576.00 1,540.00 1,558.00 0.0M
2023-03-15 1,593.00 1,601.95 1,570.55 1,576.65 0.0M
2023-03-14 1,593.00 1,596.00 1,575.00 1,587.00 0.0M
2023-03-13 1,630.05 1,637.00 1,577.10 1,593.00 0.0M
2023-03-10 1,629.00 1,646.95 1,601.00 1,630.05 0.0M
2023-03-09 1,646.90 1,650.20 1,618.10 1,623.30 0.0M
2023-03-08 1,646.90 1,664.55 1,635.00 1,649.75 0.0M
2023-03-06 1,647.00 1,654.00 1,639.00 1,647.20 0.0M
2023-03-03 1,649.00 1,660.05 1,632.00 1,637.90 0.0M
2023-03-02 1,640.00 1,663.00 1,634.05 1,643.35 0.0M
2023-03-01 1,600.95 1,645.50 1,600.95 1,640.80 0.0M
2023-02-28 1,615.00 1,616.95 1,599.00 1,602.95 0.0M
2023-02-27 1,647.00 1,648.50 1,604.00 1,606.65 0.0M
2023-02-24 1,672.00 1,679.15 1,642.00 1,650.90 0.0M
2023-02-23 1,667.00 1,672.00 1,645.95 1,661.00 0.0M
2023-02-22 1,686.60 1,686.60 1,642.50 1,657.90 0.0M
2023-02-21 1,701.00 1,719.00 1,686.25 1,693.15 0.0M
2023-02-20 1,749.60 1,749.60 1,703.10 1,709.25 0.0M
2023-02-17 1,735.00 1,755.00 1,730.10 1,734.10 0.0M
2023-02-16 1,778.00 1,778.00 1,735.00 1,739.80 0.0M
2023-02-15 1,740.50 1,768.00 1,732.00 1,745.85 0.0M
2023-02-14 1,794.95 1,794.95 1,741.00 1,746.00 0.0M
2023-02-13 1,826.50 1,838.00 1,770.05 1,778.60 0.0M
2023-02-10 1,904.75 1,936.15 1,820.00 1,824.55 0.1M
2023-02-09 1,925.00 1,952.00 1,893.00 1,904.50 0.3M
2023-02-08 1,814.00 1,822.00 1,800.00 1,813.90 0.0M
2023-02-07 1,799.80 1,824.35 1,789.05 1,798.40 0.0M
2023-02-06 1,760.05 1,810.75 1,760.05 1,788.95 0.0M
2023-02-03 1,815.00 1,815.00 1,760.00 1,776.90 0.0M
2023-02-02 1,816.45 1,825.00 1,785.00 1,794.65 0.0M
2023-02-01 1,843.95 1,885.00 1,777.50 1,802.35 0.0M
2023-01-31 1,825.00 1,828.00 1,806.30 1,823.05 0.0M
2023-01-30 1,800.00 1,824.25 1,790.00 1,811.50 0.0M
2023-01-27 1,818.00 1,840.15 1,785.00 1,801.05 0.0M
2023-01-25 1,852.00 1,852.00 1,820.00 1,826.30 0.0M
2023-01-24 1,857.40 1,871.00 1,848.00 1,853.55 0.0M
2023-01-23 1,879.50 1,884.95 1,846.00 1,853.35 0.0M
2023-01-20 1,875.65 1,878.00 1,852.00 1,861.00 0.0M
2023-01-19 1,880.00 1,888.65 1,860.00 1,867.10 0.0M
2023-01-18 1,890.00 1,896.95 1,871.15 1,878.65 0.0M
2023-01-17 1,881.00 1,894.45 1,872.45 1,884.40 0.0M
2023-01-16 1,920.05 1,948.80 1,863.00 1,883.60 0.1M
2023-01-13 1,859.00 1,875.85 1,856.40 1,867.75 0.0M
2023-01-12 1,880.00 1,883.95 1,850.25 1,859.35 0.0M
2023-01-11 1,885.00 1,887.00 1,868.35 1,876.85 0.0M
2023-01-10 1,855.00 1,874.00 1,845.95 1,867.00 0.0M
2023-01-09 1,905.00 1,916.95 1,874.25 1,889.65 0.0M
2023-01-06 1,911.05 1,924.00 1,881.60 1,892.00 0.0M
2023-01-05 1,921.20 1,927.45 1,902.10 1,911.00 0.0M
2023-01-04 1,938.90 1,955.00 1,905.05 1,914.50 0.0M
2023-01-03 1,914.95 1,947.50 1,895.70 1,931.55 0.1M
2023-01-02 1,911.00 1,911.00 1,881.00 1,895.45 0.0M