NSE - Delayed Quote INR

Venus Pipes and Tubes Limited (VENUSPIPES.NS)

1,408.00
-12.30
(-0.87%)
At close: June 4 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 4, 20251,420.101,423.101,396.401,408.001,408.0033,546
Jun 3, 20251,447.701,460.001,414.001,420.301,420.3036,994
Jun 2, 20251,437.401,449.001,391.701,443.201,443.2064,332
May 30, 20251,394.001,445.001,388.001,423.201,423.2075,916
May 29, 20251,424.001,435.001,379.901,389.601,389.6068,384
May 28, 20251,478.801,478.801,407.101,414.501,414.5071,256
May 27, 20251,450.001,498.001,450.001,459.101,459.10151,307
May 26, 20251,448.001,545.001,402.201,509.801,509.80418,047
May 23, 20251,305.001,479.001,293.301,452.001,452.00626,332
May 22, 20251,313.401,326.301,280.001,292.201,292.2062,037
May 21, 20251,290.001,333.001,285.801,310.801,310.8047,908
May 20, 20251,336.901,341.901,297.101,304.201,304.2045,018
May 19, 20251,322.201,349.901,287.001,337.401,337.4079,504
May 16, 20251,332.501,352.501,291.001,311.701,311.7072,963
May 15, 20251,310.001,318.801,280.401,311.801,311.8049,858
May 14, 20251,310.001,310.001,265.301,292.401,292.4037,896
May 13, 20251,275.001,304.001,238.401,280.201,280.2095,889
May 12, 20251,220.001,271.701,211.201,246.401,246.4089,264
May 9, 20251,147.001,210.001,147.001,163.901,163.9054,970
May 8, 20251,224.301,240.401,177.001,183.001,183.0050,173
May 7, 20251,178.101,237.001,170.501,220.101,220.1033,020
May 6, 20251,210.001,224.701,195.001,218.301,218.3039,885
May 5, 20251,200.401,219.301,178.101,210.101,210.1031,385
May 2, 20251,200.201,227.001,190.101,201.401,201.4043,422
Apr 30, 20251,224.601,234.601,190.101,218.001,218.0031,833
Apr 29, 20251,200.601,233.001,200.601,222.901,222.9044,517
Apr 28, 20251,197.001,215.001,186.001,196.501,196.5058,578
Apr 25, 20251,256.801,261.501,178.501,196.401,196.40100,682
Apr 24, 20251,276.001,290.201,250.001,256.001,256.0046,386
Apr 23, 20251,318.001,327.701,270.001,277.201,277.2075,583
Apr 22, 20251,305.001,358.201,302.001,314.401,314.4048,118
Apr 21, 20251,307.401,324.201,285.001,305.001,305.0035,180
Apr 17, 20251,320.001,327.001,300.001,303.001,303.0031,105
Apr 16, 20251,315.201,333.901,300.501,321.501,321.5040,653
Apr 15, 20251,249.701,352.001,231.301,326.701,326.70127,020
Apr 11, 20251,214.901,216.851,185.851,197.351,197.3526,987
Apr 9, 20251,190.001,196.101,159.501,167.201,167.2035,456
Apr 8, 20251,180.051,220.701,179.401,196.101,196.1057,207
Apr 7, 20251,005.301,164.501,005.301,144.751,144.75132,100
Apr 4, 20251,264.951,264.951,209.001,225.851,225.8555,915
Apr 3, 20251,238.401,293.951,238.401,273.451,273.45117,447
Apr 2, 20251,194.901,270.001,164.001,263.651,263.65144,406
Apr 1, 20251,363.601,363.601,172.301,182.101,182.10174,178
Mar 28, 20251,230.051,276.551,200.201,207.251,207.25254,944
Mar 27, 20251,233.001,249.951,211.001,228.251,228.25203,769
Mar 26, 20251,308.951,319.001,230.001,233.251,233.25160,802
Mar 25, 20251,374.001,374.951,300.701,303.651,303.6595,455
Mar 24, 20251,368.001,402.501,354.551,368.001,368.00109,414
Mar 21, 20251,356.001,419.901,352.001,364.351,364.35134,643
Mar 20, 20251,401.101,439.951,328.151,356.001,356.00120,651
Mar 19, 20251,317.851,443.901,317.751,384.401,384.40196,607
Mar 18, 20251,247.551,247.551,247.551,247.551,247.55-
Mar 17, 20251,282.051,285.001,217.001,247.551,247.5569,620
Mar 13, 20251,336.851,349.201,258.601,278.251,278.2574,499
Mar 12, 20251,370.001,370.001,331.001,334.851,334.8532,301
Mar 11, 20251,399.951,404.301,345.001,360.151,360.1565,872
Mar 10, 20251,498.001,508.601,393.701,421.251,421.2572,508
Mar 7, 20251,433.901,500.001,428.001,495.901,495.9077,270
Mar 6, 20251,368.001,430.001,368.001,424.301,424.3051,715
Mar 5, 20251,319.951,393.001,319.951,377.451,377.4567,015
Mar 4, 20251,238.351,318.551,237.051,309.451,309.4565,472
Mar 3, 20251,260.451,294.851,184.001,257.201,257.2074,980
Feb 28, 20251,351.001,360.951,276.601,291.701,291.7080,219
Feb 27, 20251,356.501,377.401,340.001,350.501,350.50109,789
Feb 25, 20251,340.051,383.901,335.001,356.501,356.50102,802
Feb 24, 20251,306.051,384.001,292.751,350.901,350.9083,471
Feb 21, 20251,305.001,356.801,281.851,339.551,339.5593,461
Feb 20, 20251,234.901,312.001,231.001,293.151,293.1553,810
Feb 19, 20251,185.051,244.151,175.351,227.601,227.6059,699
Feb 18, 20251,220.951,239.051,178.101,181.651,181.6574,349
Feb 17, 20251,271.001,271.001,204.001,220.851,220.8574,982
Feb 14, 20251,330.001,352.401,239.051,271.301,271.30131,775
Feb 13, 20251,341.801,400.701,337.001,369.901,369.90142,142
Feb 12, 20251,354.001,355.901,315.601,335.101,335.1047,685
Feb 11, 20251,403.951,403.951,342.201,355.201,355.2069,311
Feb 10, 20251,422.501,454.951,385.001,396.951,396.9530,470
Feb 7, 20251,400.001,438.951,390.601,422.501,422.5031,264
Feb 6, 20251,420.001,439.951,394.001,408.851,408.8550,466
Feb 5, 20251,380.001,455.001,371.001,440.451,440.45109,147
Feb 4, 20251,280.001,388.951,280.001,337.601,337.60105,115
Feb 3, 20251,300.001,325.051,255.001,283.501,283.5077,677
Feb 1, 20251,330.001,365.001,315.501,322.701,322.7064,644
Jan 31, 20251,276.001,356.651,266.501,350.701,350.70107,293
Jan 30, 20251,303.851,315.001,255.001,264.651,264.6573,529
Jan 29, 20251,210.001,338.051,210.001,311.201,311.20154,409
Jan 28, 20251,236.101,250.201,170.401,192.051,192.05150,773
Jan 27, 20251,270.001,278.001,191.001,253.351,253.35151,423
Jan 24, 20251,350.001,350.001,269.801,275.601,275.6083,855
Jan 23, 20251,363.951,365.001,318.601,336.601,336.6051,934
Jan 22, 20251,381.401,390.001,299.551,327.951,327.9582,746
Jan 21, 20251,403.901,443.251,355.001,361.001,361.00103,381
Jan 20, 20251,414.501,435.001,383.801,397.051,397.0570,499
Jan 17, 20251,430.001,430.001,395.051,414.501,414.5048,647
Jan 16, 20251,464.901,464.901,404.401,410.401,410.4050,534
Jan 15, 20251,441.001,473.351,422.801,438.901,438.9027,067
Jan 14, 20251,441.951,472.751,406.051,435.551,435.5588,589
Jan 13, 20251,524.951,524.951,420.001,434.201,434.20149,147
Jan 10, 20251,555.001,585.951,508.051,516.451,516.4562,801
Jan 9, 20251,567.051,580.651,547.451,566.901,566.9037,775
Jan 8, 20251,590.001,590.001,542.651,556.951,556.95119,495
Jan 7, 20251,532.001,598.001,532.001,589.901,589.9083,724
Jan 6, 20251,627.951,640.551,525.801,552.401,552.40101,907
Jan 3, 20251,561.001,609.001,537.701,598.151,598.1565,819
Jan 2, 20251,585.001,585.001,535.101,561.501,561.5044,646
Jan 1, 20251,505.901,598.951,505.901,574.801,574.8071,100
Dec 31, 20241,515.001,521.001,499.451,505.751,505.7531,564
Dec 30, 20241,537.951,537.951,504.851,515.001,515.0089,922
Dec 27, 20241,522.101,534.101,513.251,519.051,519.0537,230
Dec 26, 20241,544.951,548.951,511.051,520.601,520.6067,935
Dec 24, 20241,570.001,580.001,529.301,534.101,534.1061,558
Dec 23, 20241,613.601,613.651,557.051,562.651,562.6548,852
Dec 20, 20241,624.101,627.401,583.651,590.401,590.4057,816
Dec 19, 20241,608.101,629.901,592.001,600.101,600.1070,290
Dec 18, 20241,650.001,650.001,610.001,613.151,613.1548,670
Dec 17, 20241,659.001,659.901,630.001,647.751,647.7567,417
Dec 16, 20241,637.101,637.101,615.001,625.751,625.7565,778
Dec 13, 20241,649.001,680.651,625.351,638.101,638.1089,232
Dec 12, 20241,668.001,681.001,645.051,650.201,650.2087,931
Dec 11, 20241,627.001,678.001,601.701,664.651,664.65112,334
Dec 10, 20241,632.701,634.001,581.001,609.001,609.00183,206
Dec 9, 20241,659.001,677.451,615.001,620.051,620.05108,261
Dec 6, 20241,666.001,671.851,650.051,659.251,659.2552,370
Dec 5, 20241,652.901,664.001,635.301,649.901,649.9061,945
Dec 4, 20241,624.951,654.001,603.251,640.701,640.70198,402
Dec 3, 20241,627.001,647.901,606.001,608.901,608.9074,181
Dec 2, 20241,632.851,638.001,606.051,615.251,615.2563,966
Nov 29, 2024 0.5 Dividend
Nov 29, 20241,645.001,672.001,627.051,632.851,632.8583,092
Nov 28, 20241,666.001,705.201,627.601,632.901,632.4065,792
Nov 27, 20241,675.001,680.951,637.001,643.401,642.9057,178
Nov 26, 20241,677.051,688.051,652.051,668.951,668.4425,190
Nov 25, 20241,708.001,708.001,656.051,677.451,676.9429,927
Nov 22, 20241,640.001,675.251,615.651,624.401,623.9077,350
Nov 21, 20241,637.701,683.801,565.801,636.251,635.75142,895
Nov 19, 20241,614.051,713.701,589.801,611.601,611.11162,101
Nov 18, 20241,699.001,721.951,586.251,610.301,609.81151,529
Nov 14, 20241,783.401,865.601,660.951,674.551,674.04266,092
Nov 13, 20241,880.001,905.001,834.151,861.951,861.3841,802
Nov 12, 20241,893.101,900.501,870.051,887.851,887.2716,183
Nov 11, 20241,831.051,909.001,831.051,893.101,892.5242,211
Nov 8, 20241,900.051,965.001,858.851,883.301,882.7215,600
Nov 7, 20241,909.951,937.301,884.951,903.901,903.3222,538
Nov 6, 20241,882.701,927.801,872.951,892.201,891.6227,063
Nov 5, 20241,860.051,893.201,860.051,883.551,882.9718,250
Nov 4, 20241,935.001,955.051,867.801,877.751,877.1826,091
Nov 1, 20241,915.001,945.001,915.001,929.051,928.468,737
Oct 31, 20241,898.001,919.951,873.251,907.851,907.2717,434
Oct 30, 20241,854.001,884.951,845.051,880.101,879.5220,972
Oct 29, 20241,860.001,860.001,831.001,854.001,853.4323,277
Oct 28, 20241,830.001,864.951,830.001,844.451,843.8932,626
Oct 25, 20241,870.001,886.001,804.451,833.151,832.5945,839
Oct 24, 20241,840.951,875.001,836.001,853.801,853.2340,332
Oct 23, 20241,749.001,884.951,749.001,838.301,837.7498,593
Oct 22, 20241,800.001,803.501,729.001,733.751,733.2291,662
Oct 21, 20241,894.751,894.751,782.551,815.101,814.5482,268
Oct 18, 20241,904.951,904.951,821.751,836.401,835.8496,362
Oct 17, 20241,999.001,999.001,890.051,895.401,894.8284,776
Oct 16, 20241,984.001,995.001,945.051,955.501,954.9063,375
Oct 15, 20242,012.952,012.951,978.301,984.001,983.3948,461
Oct 14, 20242,027.002,027.001,990.201,998.451,997.8427,019
Oct 11, 20242,055.002,055.002,005.252,012.702,012.0826,672
Oct 10, 20242,066.002,066.052,008.152,026.952,026.3343,480
Oct 9, 20242,050.002,050.002,003.002,034.302,033.6879,802
Oct 8, 20242,029.952,034.751,970.152,015.302,014.6862,788
Oct 7, 20242,159.952,159.952,020.002,037.102,036.4850,324
Oct 4, 20242,114.902,172.002,060.902,130.602,129.9559,366
Oct 3, 20242,131.952,143.602,065.002,079.252,078.6138,762
Oct 1, 20242,167.952,189.152,131.002,143.952,143.2931,642
Sep 30, 20242,230.002,230.002,161.352,167.902,167.2429,860
Sep 27, 20242,188.002,241.252,154.902,218.802,218.1256,518
Sep 26, 20242,166.652,189.852,160.002,171.752,171.0825,147
Sep 25, 20242,187.502,206.702,151.252,158.302,157.6427,798
Sep 24, 20242,205.102,217.602,162.002,187.302,186.6334,281
Sep 23, 20242,273.952,273.952,194.002,207.052,206.3720,096
Sep 20, 20242,199.152,242.902,154.402,229.902,229.2237,426
Sep 19, 20242,260.002,260.002,142.252,166.652,165.9954,797
Sep 18, 20242,290.702,290.702,216.002,217.802,217.1231,258
Sep 17, 2024 0.5 Dividend
Sep 17, 20242,305.002,328.752,261.302,268.002,267.3120,322
Sep 16, 20242,332.002,358.602,301.002,328.752,327.5444,592
Sep 13, 20242,332.252,358.852,306.002,331.802,330.5933,573
Sep 12, 20242,288.102,382.002,288.052,331.652,330.44109,256
Sep 11, 20242,230.802,305.002,230.802,279.852,278.6656,824
Sep 10, 20242,247.002,264.102,205.202,249.202,248.0359,276
Sep 9, 20242,195.902,271.902,112.902,250.952,249.78184,214
Sep 6, 20242,220.002,271.052,174.402,245.102,243.93101,821
Sep 5, 20242,300.002,344.452,155.552,219.202,218.04170,886
Sep 4, 20242,316.202,365.502,295.002,305.352,304.1544,130
Sep 3, 20242,389.002,413.852,315.002,368.952,367.7258,061
Sep 2, 20242,435.002,446.602,385.002,397.602,396.3541,302
Aug 30, 20242,385.252,437.002,356.952,429.902,428.6364,986
Aug 29, 20242,360.002,450.352,355.002,385.052,383.81116,482
Aug 28, 20242,330.002,369.952,302.002,349.152,347.9374,413
Aug 27, 20242,249.902,374.952,237.102,347.352,346.13159,346
Aug 26, 20242,284.552,300.002,222.452,237.802,236.63161,424
Aug 23, 20242,285.802,349.002,260.002,284.552,283.36174,498
Aug 22, 20242,249.852,285.002,199.952,267.902,266.72140,203
Aug 21, 20242,215.002,228.402,188.552,221.102,219.9445,955
Aug 20, 20242,124.002,249.002,120.002,207.052,205.90130,040
Aug 19, 20242,060.002,129.002,045.002,106.802,105.7072,527
Aug 16, 20242,025.002,050.052,010.002,036.902,035.8426,987
Aug 14, 20242,073.952,079.951,999.002,024.902,023.8548,048
Aug 13, 20242,129.952,129.952,028.052,032.952,031.8959,996
Aug 12, 20242,080.902,090.002,052.402,078.952,077.8743,050
Aug 9, 20242,120.002,120.002,074.052,080.952,079.8735,206
Aug 8, 20242,080.002,110.502,068.452,080.052,078.9730,434
Aug 7, 20242,178.002,178.002,081.752,094.952,093.8636,768
Aug 6, 20242,139.952,148.252,098.902,105.602,104.5032,494
Aug 5, 20242,100.002,164.352,065.002,099.552,098.4692,899
Aug 2, 20242,081.152,189.902,081.152,177.202,176.0741,702
Aug 1, 20242,233.352,233.352,137.002,153.302,152.1851,297
Jul 31, 20242,254.852,262.002,192.202,200.352,199.2059,767
Jul 30, 20242,223.902,264.002,179.202,250.852,249.6854,568
Jul 29, 20242,271.852,280.002,195.002,211.452,210.30104,672
Jul 26, 20242,300.002,381.002,240.002,273.302,272.12294,229
Jul 25, 20242,162.352,296.002,162.352,254.402,253.23279,127
Jul 24, 20242,148.752,210.002,126.452,198.802,197.6596,335
Jul 23, 20242,098.402,120.002,050.502,108.802,107.7033,093
Jul 22, 20242,080.002,138.952,052.052,097.352,096.2628,269
Jul 19, 20242,135.302,156.302,083.852,091.552,090.4641,874
Jul 18, 20242,186.952,186.952,120.802,156.302,155.1836,316
Jul 16, 20242,191.852,208.052,175.002,182.352,181.2126,999
Jul 15, 20242,208.702,224.302,150.002,205.652,204.5061,125
Jul 12, 20242,196.952,220.002,148.002,199.502,198.3598,348
Jul 11, 20242,065.002,159.002,049.052,145.302,144.18144,527
Jul 10, 20242,106.002,106.002,030.052,039.352,038.29259,418
Jul 9, 20242,073.652,110.002,043.002,097.352,096.2655,195
Jul 8, 20242,120.002,120.002,051.652,073.652,072.5751,971
Jul 5, 20242,058.702,114.852,018.552,090.252,089.16103,481
Jul 4, 20242,064.902,078.852,050.002,058.702,057.6333,703
Jul 3, 20242,100.002,100.002,050.002,055.802,054.7374,406
Jul 2, 20242,100.002,105.352,052.052,074.552,073.4758,697
Jul 1, 20242,046.002,105.001,990.052,096.002,094.91195,067
Jun 28, 20242,099.952,158.002,044.952,051.452,050.3858,500
Jun 27, 20242,150.002,154.002,081.552,088.452,087.3678,451
Jun 26, 20242,170.752,195.002,135.002,141.452,140.3346,940
Jun 25, 20242,258.002,258.002,154.002,170.002,168.8766,444
Jun 24, 20242,182.052,275.002,165.952,214.402,213.25243,247
Jun 21, 20242,045.002,198.702,042.002,177.602,176.47212,394
Jun 20, 20242,090.002,090.002,043.952,050.652,049.5847,741
Jun 19, 20242,080.002,115.252,061.202,076.502,075.4229,177
Jun 18, 20242,116.252,139.952,055.452,090.852,089.7660,296
Jun 14, 20242,135.802,143.202,090.002,098.302,097.2157,776
Jun 13, 20242,146.452,164.452,089.452,113.202,112.1070,469
Jun 12, 20242,165.002,254.452,104.552,137.052,135.94159,945
Jun 11, 20242,137.002,174.552,120.352,138.202,137.09167,891
Jun 10, 20242,182.952,196.002,123.002,137.652,136.54201,171
Jun 7, 20242,144.002,169.102,121.352,141.252,140.1499,050
Jun 6, 20242,049.952,175.702,008.952,138.402,137.29158,495
Jun 5, 20241,940.002,047.001,918.002,032.402,031.3458,834
Jun 4, 20242,134.302,163.801,869.101,939.801,938.79196,261

Related Tickers

GPIL.NS Godawari Power & Ispat Limited
189.91
-0.91%
 
GARGFUR.BO Garg Furnace Limited
186.15
+1.89%
 
APLAPOLLO.NS APL Apollo Tubes Limited
1,894.40
+4.34%
 
SHYAMMETL.NS Shyam Metalics and Energy Limited
852.35
-0.50%
 
HITECH.NS Hi-Tech Pipes Limited
95.64
+0.75%
 
HARIOMPIPE.NS Hariom Pipe Industries Limited
383.85
-0.63%
 
RAJRATAN.NS Rajratan Global Wire Limited
438.65
+5.62%
 
SANDUMA.NS The Sandur Manganese & Iron Ores Limited
483.50
+5.52%
 
SURYAROSNI.NS Surya Roshni Limited
333.05
-0.77%
 
USHAMART.NS Usha Martin Limited
307.15
-1.65%