Venus Remedies Ltd

VENR
🏛️ india →
464.90
Last Update: 2025-10-03
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
2023-12-29 414.90 427.00 398.00 406.25 0.2M
2023-12-28 392.60 430.00 392.60 413.40 0.4M
2023-12-27 394.80 401.25 391.05 395.40 0.0M
2023-12-26 389.95 408.95 386.35 395.80 0.1M
2023-12-22 399.70 413.70 387.40 389.95 0.2M
2023-12-21 375.80 408.70 371.25 398.50 0.3M
2023-12-20 391.00 400.00 372.30 376.40 0.2M
2023-12-19 386.80 401.90 386.80 391.25 0.1M
2023-12-18 382.50 385.65 370.20 383.70 0.1M
2023-12-15 384.00 390.90 378.00 380.20 0.0M
2023-12-14 395.00 395.00 388.00 388.05 0.0M
2023-12-13 390.00 396.75 388.95 392.45 0.0M
2023-12-12 393.00 395.95 382.30 390.20 0.0M
2023-12-11 396.00 399.40 391.00 393.00 0.0M
2023-12-08 401.70 409.00 388.00 395.15 0.1M
2023-12-07 384.00 418.00 373.90 397.15 0.2M
2023-12-06 384.00 389.00 381.10 384.20 0.1M
2023-12-05 391.65 393.00 368.70 383.55 0.2M
2023-12-04 391.90 399.70 385.05 388.25 0.0M
2023-12-01 387.00 405.00 383.10 386.55 0.2M
2023-11-30 381.90 397.00 376.05 386.15 0.1M
2023-11-29 399.20 399.20 368.75 378.15 0.1M
2023-11-28 379.50 407.05 379.50 388.95 0.3M
2023-11-24 360.65 394.35 360.65 375.15 0.4M
2023-11-23 370.00 374.65 356.00 359.45 0.1M
2023-11-22 365.00 384.00 365.00 368.15 0.2M
2023-11-21 347.00 370.80 335.35 363.45 0.2M
2023-11-20 346.95 351.05 329.80 332.60 0.1M
2023-11-17 346.95 356.45 341.50 345.40 0.1M
2023-11-16 357.00 358.20 343.00 347.60 0.1M
2023-11-15 357.85 368.95 340.65 357.00 0.2M
2023-11-13 338.00 362.60 330.20 351.10 0.3M
2023-11-12 334.80 344.55 334.00 338.90 0.2M
2023-11-10 310.00 334.75 303.20 324.80 1.4M
2023-11-09 290.85 307.10 287.00 289.55 0.3M
2023-11-08 276.75 295.40 275.20 287.95 0.2M
2023-11-07 267.70 282.00 264.90 277.75 0.1M
2023-11-06 263.55 279.90 263.55 265.75 0.0M
2023-11-03 268.80 273.70 262.00 263.50 0.0M
2023-11-02 268.20 281.25 263.30 265.65 0.1M
2023-11-01 273.10 279.90 263.00 266.30 0.1M
2023-10-31 277.25 278.00 270.25 271.50 0.0M
2023-10-30 273.90 284.00 265.30 273.15 0.1M
2023-10-27 247.00 285.00 242.90 272.60 0.4M
2023-10-26 239.45 258.15 230.05 240.70 0.2M
2023-10-25 241.90 246.45 233.00 236.20 0.0M
2023-10-23 252.30 257.20 239.55 241.90 0.0M
2023-10-20 255.15 266.70 252.35 254.45 0.0M
2023-10-19 269.80 269.80 248.60 257.45 0.1M
2023-10-18 272.05 281.05 264.80 268.85 0.0M
2023-10-17 290.00 302.00 270.00 272.05 0.5M
2023-10-16 229.30 272.90 226.25 272.90 0.2M
2023-10-13 228.95 232.90 226.80 227.45 0.0M
2023-10-12 232.45 236.40 226.00 230.35 0.1M
2023-10-11 228.80 233.45 226.90 227.90 0.0M
2023-10-10 229.65 235.80 225.00 226.05 0.0M
2023-10-09 229.00 235.00 225.00 226.00 0.0M
2023-10-06 241.15 241.80 229.60 231.55 0.0M
2023-10-05 244.00 244.65 233.70 236.45 0.0M
2023-10-04 251.05 251.25 235.30 240.35 0.0M
2023-10-03 256.95 257.00 247.00 248.10 0.0M
2023-09-29 251.45 257.00 247.45 253.35 0.0M
2023-09-28 256.35 256.35 245.60 246.55 0.0M
2023-09-27 257.35 257.35 249.55 251.40 0.0M
2023-09-26 254.05 262.00 250.00 252.35 0.0M
2023-09-25 250.00 269.95 242.00 256.20 0.1M
2023-09-22 231.50 244.00 230.35 234.30 0.0M
2023-09-21 234.00 239.80 230.55 235.50 0.0M
2023-09-20 236.00 240.50 230.20 232.50 0.0M
2023-09-18 235.10 244.20 234.00 235.10 0.0M
2023-09-15 241.00 246.00 235.10 239.05 0.0M
2023-09-14 244.50 249.90 238.00 241.65 0.0M
2023-09-13 230.15 240.00 223.55 239.05 0.0M
2023-09-12 234.00 240.00 230.00 232.95 0.0M
2023-09-11 232.00 235.00 225.05 233.80 0.0M
2023-09-08 237.00 247.00 231.00 232.65 0.1M
2023-09-07 230.20 244.40 228.05 236.90 0.0M
2023-09-06 230.50 240.00 230.50 237.05 0.0M
2023-09-05 231.00 236.80 230.00 236.25 0.0M
2023-09-04 231.90 237.90 227.00 231.70 0.0M
2023-09-01 231.00 233.70 225.05 229.55 0.0M
2023-08-31 232.00 236.90 226.10 231.45 0.0M
2023-08-30 239.65 239.65 230.00 232.50 0.0M
2023-08-29 237.80 244.80 231.45 237.15 0.0M
2023-08-28 224.05 244.85 222.45 239.30 0.1M
2023-08-25 235.75 249.95 233.20 233.20 0.0M
2023-08-24 247.90 251.80 242.00 245.45 0.0M
2023-08-23 225.00 241.75 222.00 241.75 0.0M
2023-08-22 230.25 230.25 230.25 230.25 0.0M
2023-08-21 242.35 249.00 242.35 242.35 0.0M
2023-08-18 255.10 255.10 255.10 255.10 0.0M
2023-08-17 260.30 260.30 260.30 260.30 0.0M
2023-08-16 265.60 265.60 265.60 265.60 0.0M
2023-08-14 269.00 271.00 268.00 271.00 0.0M
2023-08-11 266.70 272.00 266.70 271.45 0.1M
2023-08-10 267.30 267.30 266.70 266.70 0.0M
2023-08-09 259.95 262.10 259.95 262.10 0.0M
2023-08-08 252.00 257.00 252.00 257.00 0.0M
2023-08-07 250.00 257.00 250.00 252.00 0.0M
2023-08-04 253.10 253.60 252.50 253.60 0.0M
2023-08-03 253.10 254.10 253.10 253.10 0.0M
2023-08-02 265.00 265.00 258.25 258.25 0.0M
2023-08-01 264.20 264.20 263.50 263.50 0.0M
2023-07-31 248.95 259.05 248.95 259.05 0.1M
2023-07-28 254.00 254.00 254.00 254.00 0.0M
2023-07-27 259.15 259.15 259.15 259.15 0.0M
2023-07-26 264.40 264.40 264.40 264.40 0.0M
2023-07-25 269.80 269.80 269.80 269.80 0.0M
2023-07-24 275.30 275.30 275.30 275.30 0.0M
2023-07-17 280.90 280.90 280.90 280.90 0.0M
2023-07-11 299.00 299.00 280.70 286.60 0.0M
2023-07-10 298.40 300.00 280.00 295.45 0.1M
2023-07-07 280.00 287.10 275.00 287.10 0.1M
2023-07-06 263.00 273.45 262.00 273.45 0.1M
2023-07-05 257.85 261.90 248.25 260.45 0.0M
2023-07-04 250.00 257.00 245.00 251.50 0.0M
2023-07-03 254.25 257.50 248.00 248.80 0.0M
2023-06-30 260.80 264.00 247.80 254.25 0.0M
2023-06-28 262.00 266.00 255.10 260.80 0.0M
2023-06-27 262.00 262.00 250.10 257.40 0.0M
2023-06-26 255.00 257.95 238.00 253.55 0.0M
2023-06-23 254.00 259.90 248.00 249.70 0.0M
2023-06-22 235.00 251.30 235.00 251.30 0.1M
2023-06-21 246.90 248.25 236.00 239.35 0.0M
2023-06-20 254.70 254.70 244.00 246.90 0.0M
2023-06-19 247.50 261.90 244.55 256.80 0.4M
2023-06-16 238.35 252.70 238.20 245.60 0.1M
2023-06-15 235.95 239.35 233.85 237.50 0.0M
2023-06-14 231.10 242.15 230.45 235.10 0.1M
2023-06-13 236.00 237.75 230.10 232.30 0.0M
2023-06-12 229.15 236.10 227.05 233.20 0.1M
2023-06-09 226.80 229.30 222.00 226.90 0.0M
2023-06-08 229.90 230.90 224.00 224.80 0.0M
2023-06-07 228.55 233.85 226.00 228.55 0.1M
2023-06-06 225.00 232.45 224.00 228.55 0.1M
2023-06-05 243.75 243.90 224.10 226.55 0.2M
2023-06-02 241.00 248.00 238.55 241.20 0.1M
2023-06-01 240.95 249.35 230.25 240.35 0.2M
2023-05-31 255.00 264.00 233.20 238.40 0.6M
2023-05-30 232.45 236.75 232.45 236.75 0.1M
2023-05-29 202.00 202.05 195.00 197.30 0.0M
2023-05-26 202.80 202.80 197.85 199.50 0.0M
2023-05-25 202.95 202.95 197.30 199.40 0.0M
2023-05-24 201.00 203.80 198.05 200.85 0.0M
2023-05-23 200.50 205.00 198.05 200.90 0.1M
2023-05-22 200.30 202.50 192.00 197.80 0.0M
2023-05-19 197.70 203.35 197.70 200.30 0.0M
2023-05-18 201.40 202.90 198.50 200.90 0.0M
2023-05-17 205.60 205.60 199.50 201.35 0.0M
2023-05-16 197.55 205.70 196.55 200.70 0.0M
2023-05-15 196.00 202.95 196.00 197.55 0.0M
2023-05-12 196.30 204.35 196.30 198.50 0.0M
2023-05-11 205.05 206.10 200.35 202.20 0.0M
2023-05-10 205.80 207.90 201.15 203.30 0.0M
2023-05-09 194.70 215.00 193.25 204.30 0.2M
2023-05-08 188.60 196.10 188.60 194.15 0.0M
2023-05-05 196.60 196.60 188.80 190.00 0.0M
2023-05-04 195.00 196.90 193.40 193.75 0.0M
2023-05-03 200.70 200.95 195.00 195.40 0.0M
2023-05-02 198.30 203.85 198.30 199.00 0.0M
2023-04-28 200.00 203.45 198.05 199.50 0.0M
2023-04-27 197.90 202.50 197.10 200.55 0.0M
2023-04-26 198.00 205.00 196.60 198.40 0.0M
2023-04-25 198.00 208.00 195.10 198.35 0.1M
2023-04-24 198.65 203.05 195.55 198.10 0.0M
2023-04-21 205.25 208.00 195.35 197.00 0.0M
2023-04-20 208.50 212.45 204.00 205.70 0.1M
2023-04-19 203.40 214.00 202.05 209.60 0.1M
2023-04-18 212.00 215.00 200.00 201.85 0.1M
2023-04-17 196.35 210.00 192.90 207.25 0.1M
2023-04-13 191.40 201.80 191.40 196.35 0.1M
2023-04-12 194.50 198.00 187.30 194.00 0.1M
2023-04-11 172.55 206.90 172.10 194.80 0.5M
2023-04-10 172.10 176.95 171.60 172.45 0.0M
2023-04-06 175.00 176.90 171.60 174.55 0.0M
2023-04-05 171.40 178.00 169.00 174.95 0.1M
2023-04-03 164.85 173.45 162.65 169.70 0.0M
2023-03-31 166.20 167.00 161.20 162.45 0.0M
2023-03-29 157.95 167.25 157.95 164.05 0.0M
2023-03-28 164.15 167.70 160.00 160.20 0.0M
2023-03-27 166.70 179.00 162.20 165.80 0.1M
2023-03-24 165.50 171.10 165.50 166.05 0.0M
2023-03-23 169.60 177.95 165.30 168.95 0.1M
2023-03-22 162.90 175.10 160.00 169.65 0.1M
2023-03-21 158.65 166.35 158.30 162.35 0.1M
2023-03-20 158.95 159.40 154.50 156.40 0.0M
2023-03-17 155.45 162.75 155.35 158.65 0.0M
2023-03-16 155.00 155.95 151.05 154.70 0.0M
2023-03-15 157.20 159.35 153.80 154.25 0.0M
2023-03-14 165.65 165.65 156.00 157.00 0.0M
2023-03-13 167.40 168.00 162.00 163.25 0.0M
2023-03-10 165.00 169.30 159.95 166.85 0.1M
2023-03-09 168.80 178.00 162.15 163.30 0.1M
2023-03-08 171.70 172.00 166.20 170.25 0.0M
2023-03-06 167.25 171.15 167.25 169.40 0.0M
2023-03-03 171.15 172.40 166.20 167.25 0.0M
2023-03-02 169.00 173.45 168.00 168.70 0.0M
2023-03-01 170.65 175.00 167.50 168.15 0.0M
2023-02-28 166.80 173.90 163.00 168.15 0.0M
2023-02-27 160.85 170.00 158.70 164.45 0.1M
2023-02-24 169.05 175.00 160.00 160.85 0.1M
2023-02-23 149.95 175.00 147.05 169.60 0.3M
2023-02-22 149.00 153.45 145.80 147.75 0.0M
2023-02-21 150.45 150.45 148.10 148.65 0.0M
2023-02-20 151.85 151.85 146.85 148.25 0.0M
2023-02-17 150.60 150.60 148.60 149.65 0.0M
2023-02-16 151.90 152.15 150.00 151.35 0.0M
2023-02-15 151.00 152.75 150.00 150.55 0.0M
2023-02-14 150.00 151.00 148.05 150.45 0.0M
2023-02-13 153.00 153.00 148.10 149.15 0.0M
2023-02-10 151.00 153.00 149.05 149.60 0.0M
2023-02-09 152.00 152.00 148.80 149.45 0.0M
2023-02-08 152.90 155.50 149.15 150.90 0.0M
2023-02-07 152.05 154.80 150.25 151.80 0.0M
2023-02-06 152.00 154.35 152.00 152.80 0.0M
2023-02-03 159.00 159.05 151.00 151.50 0.1M
2023-02-02 157.80 160.65 157.05 157.70 0.0M
2023-02-01 164.55 165.70 156.40 158.65 0.0M
2023-01-31 160.75 165.40 158.00 162.95 0.0M
2023-01-30 163.45 165.00 161.55 163.10 0.0M
2023-01-27 172.45 172.45 161.10 163.45 0.0M
2023-01-25 162.20 174.65 159.10 168.35 0.1M
2023-01-24 165.05 165.65 157.55 159.90 0.0M
2023-01-23 164.25 167.95 161.00 163.10 0.0M
2023-01-20 171.00 171.00 159.30 161.60 0.1M
2023-01-19 170.00 170.50 167.15 168.60 0.0M
2023-01-18 170.00 170.90 169.10 170.10 0.0M
2023-01-17 171.25 172.10 167.70 169.55 0.0M
2023-01-16 172.55 174.45 168.60 169.70 0.0M
2023-01-13 176.20 178.50 170.00 171.80 0.0M
2023-01-12 180.00 180.45 173.10 176.15 0.0M
2023-01-11 176.60 180.35 176.60 178.20 0.0M
2023-01-10 182.80 182.80 178.20 178.85 0.0M
2023-01-09 178.95 180.95 176.75 180.15 0.0M
2023-01-06 180.40 181.45 175.35 177.05 0.0M
2023-01-05 183.00 183.00 180.00 180.45 0.0M
2023-01-04 186.75 186.75 179.30 180.30 0.0M
2023-01-03 179.50 185.00 178.35 182.20 0.0M
2023-01-02 183.80 189.45 176.45 177.95 0.0M