Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

Venus Remedies Limited (VENUSREM.BO)

Compare
296.20
-8.05
(-2.65%)
At close: February 28 at 3:17:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 2025300.05303.95295.75296.20296.20460
Feb 27, 2025324.95324.95300.00304.25304.251,383
Feb 25, 2025303.50320.00303.50315.05315.051,746
Feb 24, 2025304.45311.20304.45307.05307.05702
Feb 21, 2025317.30317.30309.50309.65309.652,020
Feb 20, 2025340.00340.00305.15313.00313.00625
Feb 19, 2025310.75313.30307.15307.55307.55507
Feb 18, 2025340.00340.00300.60304.45304.452,056
Feb 17, 2025317.55323.45303.90306.35306.354,455
Feb 14, 2025329.00329.00312.50317.45317.454,408
Feb 13, 2025326.90332.00314.10316.05316.051,936
Feb 12, 2025312.05336.90307.15321.50321.5019,915
Feb 11, 2025349.35356.35312.20313.70313.7014,421
Feb 10, 2025364.90370.00355.40356.90356.903,865
Feb 7, 2025358.80371.40347.35360.05360.0519,211
Feb 6, 2025359.95371.85338.40351.75351.7554,824
Feb 5, 2025334.00348.60329.00348.60348.608,016
Feb 4, 2025298.00298.00289.60290.50290.50536
Feb 3, 2025291.25293.05286.00289.30289.301,904
Feb 1, 2025302.35304.65295.70297.30297.301,140
Jan 31, 2025293.40303.45292.30300.95300.951,517
Jan 30, 2025292.15301.10292.15295.05295.052,200
Jan 29, 2025275.00290.25275.00289.50289.502,322
Jan 28, 2025284.10285.00272.20277.00277.00988
Jan 27, 2025286.30290.90284.80285.35285.351,500
Jan 24, 2025299.90299.90291.40292.60292.601,927
Jan 23, 2025293.85298.20291.30294.95294.952,648
Jan 22, 2025327.35327.35291.40295.80295.801,608
Jan 21, 2025311.05330.90300.50301.20301.2011,684
Jan 20, 2025298.25299.00294.45295.30295.303,400
Jan 17, 2025299.00302.25298.60299.55299.55556
Jan 16, 2025299.75300.50294.00299.25299.25497
Jan 15, 2025297.05297.55290.75297.00297.002,037
Jan 14, 2025294.85295.75291.95294.00294.001,522
Jan 13, 2025292.95298.35288.00289.05289.052,972
Jan 10, 2025301.80302.70295.00295.55295.551,273
Jan 9, 2025304.05304.50301.00301.80301.80819
Jan 8, 2025304.20304.80298.25303.55303.551,924
Jan 7, 2025305.65313.00304.00304.55304.556,361
Jan 6, 2025299.20313.15299.20303.30303.30604
Jan 3, 2025312.05325.50312.05316.60316.601,107
Jan 2, 2025320.00320.00315.30316.80316.80242
Jan 1, 2025324.40324.40315.85318.10318.101,323
Dec 31, 2024300.00327.85300.00320.15320.152,112
Dec 30, 2024306.35314.50306.35310.45310.45990
Dec 27, 2024308.65311.40304.90305.75305.75489
Dec 26, 2024314.55314.55303.40305.15305.151,008
Dec 24, 2024309.00315.05307.00307.00307.001,325
Dec 23, 2024314.00315.20306.70309.05309.051,190
Dec 20, 2024322.00322.55311.75313.15313.15639
Dec 19, 2024325.00325.30322.00322.00322.00417
Dec 18, 2024329.00334.90323.05325.75325.751,893
Dec 17, 2024322.50334.65322.50328.95328.952,242
Dec 16, 2024335.60337.15322.05325.80325.802,815
Dec 13, 2024339.20339.95330.45333.30333.301,218
Dec 12, 2024339.20342.55335.00338.75338.751,650
Dec 11, 2024336.70342.00332.80337.80337.801,068
Dec 10, 2024344.90346.40331.85337.45337.4537,887
Dec 9, 2024340.00355.00334.20339.60339.6013,058
Dec 6, 2024324.95348.05310.00334.60334.6015,723
Dec 5, 2024343.00343.00321.00323.15323.151,274
Dec 4, 2024319.20326.95318.25326.90326.901,343
Dec 3, 2024316.75326.95316.75316.85316.852,764
Dec 2, 2024307.80319.75306.85316.40316.406,341
Nov 29, 2024306.75307.50301.95306.65306.651,931
Nov 28, 2024302.70307.50299.25302.60302.602,794
Nov 27, 2024301.65305.00301.10304.40304.401,865
Nov 26, 2024296.75299.75295.05297.15297.152,278
Nov 25, 2024299.90299.90288.25291.35291.351,662
Nov 22, 2024297.15298.40290.50292.05292.052,288
Nov 21, 2024291.00301.60290.00299.90299.903,333
Nov 19, 2024293.00307.30292.95294.50294.501,754
Nov 18, 2024295.75304.90290.45294.15294.151,121
Nov 14, 2024291.00303.95288.45301.75301.754,929
Nov 13, 2024300.00305.45285.15288.35288.3513,653
Nov 12, 2024345.00345.00304.00306.30306.302,760
Nov 11, 2024320.00320.00310.00310.75310.753,506
Nov 8, 2024324.15329.05315.25318.50318.501,959
Nov 7, 2024331.90331.90322.50323.85323.854,802
Nov 6, 2024313.55323.80312.00321.00321.005,631
Nov 4, 2024310.00312.75308.95310.75310.752,624
Nov 1, 2024311.50319.30306.55313.70313.705,573
Oct 31, 2024312.05315.50310.25312.20312.203,644
Oct 29, 2024339.05349.30338.90343.55343.552,253
Oct 28, 2024373.95373.95322.05343.75343.7510,115
Oct 25, 2024322.75338.20318.00324.75324.757,833
Oct 24, 2024328.75330.40318.80321.95321.952,559
Oct 23, 2024323.90331.90322.30325.50325.501,840
Oct 22, 2024344.55346.95322.80326.10326.105,375
Oct 21, 2024340.20350.20340.20345.80345.802,269
Oct 18, 2024343.80347.45338.45345.45345.451,378
Oct 17, 2024355.20358.35342.75345.90345.903,022
Oct 16, 2024349.00358.30349.00355.15355.158,438
Oct 15, 2024331.00351.30331.00349.75349.757,543
Oct 14, 2024335.90348.70335.90343.45343.453,159
Oct 11, 2024342.00342.00328.20331.10331.101,274
Oct 10, 2024340.05344.95335.10336.85336.852,053
Oct 9, 2024335.40341.75335.40338.85338.854,587
Oct 8, 2024317.00329.55316.35327.05327.051,525
Oct 7, 2024330.00330.00313.75317.10317.101,437
Oct 4, 2024328.55331.75322.45325.80325.805,535
Oct 3, 2024336.05337.45327.15327.90327.907,122
Oct 1, 2024331.65341.20331.65335.55335.554,999
Sep 30, 2024337.40340.50332.30337.55337.552,981
Sep 27, 2024335.00345.00335.00337.30337.304,034
Sep 26, 2024343.60343.60338.00339.05339.055,790
Sep 25, 2024345.50345.50337.65341.25341.254,540
Sep 24, 2024343.95355.00340.00347.50347.507,037
Sep 23, 2024338.00347.65338.00343.95343.955,499
Sep 20, 2024347.00350.45341.35342.30342.303,159
Sep 19, 2024353.00353.00341.90343.90343.901,707
Sep 18, 2024351.20353.20344.70347.55347.55963
Sep 17, 2024354.90355.95348.50349.85349.853,499
Sep 16, 2024361.00361.00352.00354.55354.552,833
Sep 13, 2024363.75363.75352.30354.20354.201,971
Sep 12, 2024364.80367.75352.95355.55355.552,370
Sep 11, 2024355.00367.65351.95360.20360.209,943
Sep 10, 2024360.00370.15359.45362.35362.355,642
Sep 9, 2024358.60363.80351.35356.85356.854,075
Sep 6, 2024364.00364.30356.50360.25360.2510,003
Sep 5, 2024346.95363.95346.75355.90355.907,684
Sep 4, 2024342.40349.00339.95342.45342.454,139
Sep 3, 2024387.00387.00337.90339.20339.203,880
Sep 2, 2024347.40350.45337.00337.80337.803,677
Aug 30, 2024353.80353.80342.00344.60344.607,779
Aug 29, 2024341.05354.85341.05347.70347.701,331
Aug 28, 2024368.90368.90350.50352.35352.356,047
Aug 26, 2024363.00363.00340.15353.25353.257,620
Aug 23, 2024363.35364.80352.25355.95355.954,391
Aug 22, 2024347.55373.40347.55357.60357.6019,067
Aug 21, 2024340.10345.30339.05343.70343.706,180
Aug 20, 2024339.30342.55335.80339.15339.154,037
Aug 19, 2024338.95346.00333.30339.70339.707,708
Aug 16, 2024347.85349.10328.55333.10333.1011,581
Aug 14, 2024398.00398.00343.35345.90345.9017,111
Aug 13, 2024392.00397.65385.00393.75393.753,818
Aug 12, 2024399.70401.50387.65394.30394.304,495
Aug 9, 2024400.25402.35388.95397.15397.159,463
Aug 8, 2024396.60409.45396.60401.45401.454,873
Aug 7, 2024398.20403.15390.25400.70400.703,994
Aug 6, 2024395.30411.80388.85389.95389.955,779
Aug 5, 2024398.05409.00386.05395.30395.3011,638
Aug 2, 2024415.05425.00409.70421.45421.458,836
Aug 1, 2024412.10427.30409.90415.05415.0514,175
Jul 31, 2024414.95422.80405.05408.80408.804,180
Jul 30, 2024399.00418.00399.00409.85409.858,316
Jul 29, 2024416.05419.00401.60407.15407.157,104
Jul 26, 2024401.45409.95400.00407.85407.855,145
Jul 25, 2024387.80407.20386.55395.55395.559,363
Jul 24, 2024372.55386.75372.50384.85384.853,507
Jul 23, 2024374.10377.15356.65368.60368.606,980
Jul 22, 2024375.00377.85368.00372.45372.454,504
Jul 19, 2024384.10384.10373.20374.30374.305,562
Jul 18, 2024391.95392.15382.70384.15384.154,817
Jul 16, 2024380.50404.40378.00389.05389.056,519
Jul 15, 2024390.10391.70370.00380.90380.9014,922
Jul 12, 2024391.60406.60385.75390.10390.1012,980
Jul 11, 2024382.40399.00380.85395.20395.2023,041
Jul 10, 2024384.00384.00368.60380.45380.456,091
Jul 9, 2024382.55385.00375.50381.05381.057,441
Jul 8, 2024382.00385.30377.95382.35382.357,558
Jul 5, 2024369.95384.00369.95382.75382.756,226
Jul 4, 2024367.05382.00367.05372.50372.509,442
Jul 3, 2024375.80375.80369.95371.80371.805,843
Jul 2, 2024364.90377.55362.70371.00371.009,361
Jul 1, 2024364.85368.90358.70359.25359.258,202
Jun 28, 2024353.95363.30353.95358.55358.556,205
Jun 27, 2024366.40366.40345.40348.30348.307,303
Jun 26, 2024376.80376.85365.00366.35366.359,081
Jun 25, 2024381.30386.15373.00374.15374.158,312
Jun 24, 2024386.95389.20379.25382.10382.1012,518
Jun 21, 2024382.55382.90376.65378.25378.2512,248
Jun 20, 2024383.90389.80373.55375.05375.0518,254
Jun 19, 2024376.75394.45376.05376.45376.4522,319
Jun 18, 2024373.30388.30373.30374.75374.7511,229
Jun 14, 2024377.50385.00373.35377.70377.7023,936
Jun 13, 2024367.45384.95359.50376.15376.1560,706
Jun 12, 2024324.95362.00323.10355.15355.1535,695
Jun 11, 2024329.25331.00321.35323.05323.056,453
Jun 10, 2024328.25337.50325.50330.50330.503,611
Jun 7, 2024319.35325.00307.10322.25322.255,906
Jun 6, 2024298.00315.50298.00313.05313.054,512
Jun 5, 2024305.00307.35295.10305.05305.053,887
Jun 4, 2024315.00315.00292.90300.90300.904,578
Jun 3, 2024358.00358.00315.00315.65315.658,270
May 31, 2024303.05339.00303.00322.00322.0027,481
May 30, 2024291.00293.30285.45288.25288.252,657
May 29, 2024297.45298.00290.20291.25291.251,258
May 28, 2024295.05302.40293.95296.85296.853,967
May 27, 2024296.80301.95295.00297.45297.453,342
May 24, 2024298.70302.55295.40296.80296.801,363
May 23, 2024300.95302.05295.05296.65296.652,416
May 22, 2024296.00304.40296.00300.95300.951,317
May 21, 2024303.95305.10297.90299.45299.451,632
May 17, 2024312.20316.90296.55300.15300.154,860
May 16, 2024313.00313.00303.35309.85309.853,248
May 15, 2024292.85308.45292.85306.85306.853,205
May 14, 2024299.85311.15295.75297.95297.953,599
May 13, 2024293.90302.50291.00295.60295.601,876
May 10, 2024302.15304.85295.60299.75299.751,876
May 9, 2024306.05308.25298.95299.90299.901,370
May 8, 2024307.95314.00304.95306.45306.451,349
May 7, 2024316.90319.50307.50309.90309.903,201
May 6, 2024319.85319.85309.25313.50313.506,822
May 3, 2024325.15326.30317.45319.60319.601,083
May 2, 2024327.45327.45323.00323.25323.252,063
Apr 30, 2024325.55331.75325.55327.15327.153,401
Apr 29, 2024327.00332.00325.55327.05327.052,310
Apr 26, 2024332.70336.55325.80328.30328.301,500
Apr 25, 2024330.70333.75327.40327.85327.852,847
Apr 24, 2024324.15339.15324.15330.00330.003,314
Apr 23, 2024333.75334.90330.25330.75330.751,531
Apr 22, 2024329.00341.00329.00333.80333.803,942
Apr 19, 2024345.00345.00324.00329.00329.002,187
Apr 18, 2024333.45345.05329.20334.70334.703,510
Apr 16, 2024321.00329.00315.00327.50327.502,587
Apr 15, 2024321.50326.80314.00321.85321.852,305
Apr 12, 2024345.75345.75327.90328.75328.751,726
Apr 10, 2024342.20348.30337.25338.95338.951,431
Apr 9, 2024349.55351.50338.25343.05343.051,315
Apr 8, 2024340.05360.30340.05348.65348.652,240
Apr 5, 2024348.00348.00343.10345.95345.952,028
Apr 4, 2024352.65353.70344.25347.15347.155,554
Apr 3, 2024362.40362.40346.00354.40354.403,112
Apr 2, 2024338.90351.00332.00346.75346.757,236
Apr 1, 2024329.90339.95329.35338.40338.406,872
Mar 28, 2024307.65327.95307.00326.40326.407,289
Mar 27, 2024310.75312.55296.45304.90304.909,995
Mar 26, 2024317.55319.85303.95310.75310.758,495
Mar 22, 2024328.95328.95315.65317.75317.755,916
Mar 21, 2024325.15326.85320.55324.40324.403,471
Mar 20, 2024327.30327.40317.00322.50322.5013,947
Mar 19, 2024322.95331.30321.45323.55323.555,542
Mar 18, 2024303.05327.60303.05325.45325.4517,606
Mar 15, 2024312.05316.40302.70306.05306.0515,568
Mar 14, 2024288.55319.15288.55312.50312.5011,983
Mar 13, 2024321.00321.00280.00288.55288.5519,817
Mar 12, 2024339.25339.25319.05319.95319.959,513
Mar 11, 2024333.75348.25330.55338.65338.658,892
Mar 7, 2024344.80344.80325.60333.75333.754,704
Mar 6, 2024337.55345.15322.95327.10327.1011,786
Mar 5, 2024343.00344.30336.00338.30338.302,790
Mar 4, 2024339.00349.35334.65343.20343.204,042
Mar 1, 2024352.80352.95342.65344.40344.403,945
Feb 29, 2024335.20351.35334.95348.30348.304,706
Feb 28, 2024353.95357.15334.00340.35340.3510,060