NSE - Delayed Quote INR

Venus Remedies Limited (VENUSREM.NS)

Compare
324.65 -8.90 (-2.67%)
At close: 3:29:51 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 331.95 336.50 322.20 324.65 324.65 18,010
Dec 13, 2024 338.70 339.65 331.50 333.55 333.55 11,924
Dec 12, 2024 339.25 344.00 334.00 340.45 340.45 20,724
Dec 11, 2024 335.25 345.70 330.55 338.25 338.25 32,242
Dec 10, 2024 344.50 345.15 331.50 337.85 337.85 31,077
Dec 9, 2024 339.00 355.00 337.60 339.80 339.80 82,844
Dec 6, 2024 325.30 349.70 313.75 334.55 334.55 139,110
Dec 5, 2024 327.05 327.55 321.15 323.15 323.15 16,151
Dec 4, 2024 321.85 328.00 317.80 326.15 326.15 24,790
Dec 3, 2024 317.90 321.00 315.35 318.60 318.60 17,941
Dec 2, 2024 306.00 318.50 304.80 316.20 316.20 21,945
Nov 29, 2024 303.00 307.95 302.40 306.80 306.80 9,174
Nov 28, 2024 304.00 307.80 300.85 302.15 302.15 12,703
Nov 27, 2024 300.40 305.60 299.50 304.05 304.05 13,422
Nov 26, 2024 297.00 301.80 294.55 300.50 300.50 8,439
Nov 25, 2024 302.00 305.00 288.15 294.55 294.55 22,663
Nov 22, 2024 298.65 299.40 290.55 291.85 291.85 17,908
Nov 21, 2024 290.05 301.00 289.10 298.65 298.65 17,847
Nov 19, 2024 296.45 302.00 292.20 293.70 293.70 19,197
Nov 18, 2024 303.55 306.80 290.15 295.70 295.70 25,350
Nov 14, 2024 288.60 306.05 288.30 302.65 302.65 42,194
Nov 13, 2024 309.90 309.90 285.20 288.60 288.60 76,239
Nov 12, 2024 311.35 314.65 303.00 304.95 304.95 23,250
Nov 11, 2024 317.25 317.25 310.00 310.40 310.40 20,676
Nov 8, 2024 324.15 329.00 315.20 317.25 317.25 44,993
Nov 7, 2024 325.40 329.00 322.00 324.15 324.15 31,373
Nov 6, 2024 313.65 323.85 311.35 321.30 321.30 42,106
Nov 5, 2024 314.50 315.00 309.00 310.00 310.00 61,205
Nov 4, 2024 315.95 315.95 308.30 309.90 309.90 14,430
Nov 1, 2024 318.40 318.55 309.60 313.40 313.40 27,137
Oct 31, 2024 309.70 317.00 309.70 311.45 311.45 29,275
Oct 30, 2024 330.00 330.00 303.65 309.70 309.70 206,319
Oct 29, 2024 347.85 350.00 338.00 343.60 343.60 35,999
Oct 28, 2024 328.25 353.40 322.55 343.60 343.60 77,848
Oct 25, 2024 322.95 337.95 318.00 322.50 322.50 82,043
Oct 24, 2024 329.40 332.60 319.10 322.25 322.25 18,323
Oct 23, 2024 323.10 332.10 322.00 326.05 326.05 22,194
Oct 22, 2024 345.40 346.40 323.10 327.05 327.05 26,321
Oct 21, 2024 344.00 350.00 343.85 344.95 344.95 22,881
Oct 18, 2024 343.10 347.80 338.95 344.55 344.55 14,084
Oct 17, 2024 356.00 358.00 343.10 345.95 345.95 24,525
Oct 16, 2024 349.00 357.95 346.00 354.65 354.65 46,504
Oct 15, 2024 345.00 351.90 341.50 349.10 349.10 41,498
Oct 14, 2024 332.40 346.90 332.40 343.30 343.30 50,062
Oct 11, 2024 339.40 345.00 329.00 330.70 330.70 29,141
Oct 10, 2024 345.50 346.50 335.15 337.60 337.60 13,781
Oct 9, 2024 334.65 341.50 331.25 339.80 339.80 30,911
Oct 8, 2024 323.00 330.00 316.45 328.15 328.15 13,608
Oct 7, 2024 328.00 333.25 313.75 316.90 316.90 20,408
Oct 4, 2024 329.60 332.70 323.05 326.80 326.80 17,600
Oct 3, 2024 333.70 337.30 326.65 327.85 327.85 24,444
Oct 1, 2024 332.95 339.90 332.95 336.75 336.75 16,413
Sep 30, 2024 332.30 340.95 332.30 337.10 337.10 21,560
Sep 27, 2024 340.40 342.95 334.85 336.95 336.95 30,333
Sep 26, 2024 342.90 343.95 338.00 338.65 338.65 22,697
Sep 25, 2024 347.00 347.00 340.00 341.20 341.20 18,538
Sep 24, 2024 345.05 357.40 339.30 346.40 346.40 46,457
Sep 23, 2024 343.90 348.45 339.85 343.40 343.40 28,683
Sep 20, 2024 345.30 351.05 340.15 342.10 342.10 18,300
Sep 19, 2024 356.00 356.00 342.00 343.50 343.50 27,037
Sep 18, 2024 354.00 354.00 344.00 347.15 347.15 17,661
Sep 17, 2024 354.90 356.40 349.95 350.65 350.65 21,974
Sep 16, 2024 356.00 361.00 352.00 353.00 353.00 26,070
Sep 13, 2024 358.15 362.25 352.00 353.95 353.95 31,816
Sep 12, 2024 369.90 369.90 352.55 356.35 356.35 22,011
Sep 11, 2024 367.40 369.95 356.10 359.10 359.10 31,943
Sep 10, 2024 363.00 370.00 359.00 361.90 361.90 43,466
Sep 9, 2024 357.00 363.55 351.40 356.95 356.95 47,472
Sep 6, 2024 356.00 364.80 356.00 359.20 359.20 79,287
Sep 5, 2024 345.00 363.90 345.00 355.35 355.35 93,699
Sep 4, 2024 343.00 349.00 339.65 343.50 343.50 34,026
Sep 3, 2024 339.90 349.90 337.45 340.70 340.70 42,122
Sep 2, 2024 346.30 349.15 336.95 338.10 338.10 70,162
Aug 30, 2024 349.15 357.40 340.95 344.50 344.50 36,641
Aug 29, 2024 354.30 355.65 345.25 347.45 347.45 19,463
Aug 28, 2024 359.60 364.80 351.00 352.45 352.45 47,449
Aug 27, 2024 354.00 364.35 353.60 359.40 359.40 38,578
Aug 26, 2024 360.00 361.75 340.00 355.20 355.20 101,958
Aug 23, 2024 363.00 367.15 355.00 358.55 358.55 43,311
Aug 22, 2024 347.40 372.95 346.15 357.05 357.05 160,193
Aug 21, 2024 339.95 345.00 339.25 343.45 343.45 39,545
Aug 20, 2024 339.70 343.00 336.00 339.15 339.15 37,791
Aug 19, 2024 332.35 345.70 332.30 339.70 339.70 39,923
Aug 16, 2024 347.50 352.90 327.85 332.35 332.35 85,229
Aug 14, 2024 370.05 388.80 343.00 345.65 345.65 201,482
Aug 13, 2024 390.50 398.00 385.00 393.10 393.10 65,133
Aug 12, 2024 390.30 402.80 387.95 393.40 393.40 81,107
Aug 9, 2024 401.00 401.85 392.95 396.90 396.90 43,783
Aug 8, 2024 396.00 407.85 395.00 400.50 400.50 51,808
Aug 7, 2024 393.20 403.85 390.00 398.85 398.85 72,309
Aug 6, 2024 390.25 412.05 388.00 391.15 391.15 86,447
Aug 5, 2024 414.40 414.40 386.45 395.60 395.60 120,047
Aug 2, 2024 414.90 425.00 398.95 420.95 420.95 118,565
Aug 1, 2024 415.00 427.90 405.50 415.50 415.50 158,162
Jul 31, 2024 418.00 423.25 404.25 409.25 409.25 86,218
Jul 30, 2024 407.10 418.00 406.85 410.15 410.15 57,956
Jul 29, 2024 406.85 419.65 401.95 407.10 407.10 105,606
Jul 26, 2024 403.90 410.00 397.60 408.95 408.95 124,222
Jul 25, 2024 382.30 407.20 381.05 396.25 396.25 133,572
Jul 24, 2024 368.20 387.20 368.20 385.80 385.80 39,603
Jul 23, 2024 374.30 377.85 355.55 370.00 370.00 40,106
Jul 22, 2024 370.05 378.95 362.35 372.45 372.45 27,017
Jul 19, 2024 386.20 386.20 371.50 373.50 373.50 42,592
Jul 18, 2024 392.70 393.15 383.05 384.20 384.20 35,647
Jul 16, 2024 376.55 404.40 376.55 388.80 388.80 130,884
Jul 15, 2024 394.00 394.00 365.00 381.00 381.00 103,618
Jul 12, 2024 400.75 405.75 385.20 388.70 388.70 189,922
Jul 11, 2024 380.25 401.00 380.25 395.30 395.30 186,415
Jul 10, 2024 381.95 383.80 366.85 380.35 380.35 76,688
Jul 9, 2024 382.00 384.95 374.10 381.55 381.55 40,682
Jul 8, 2024 381.00 385.70 378.00 381.80 381.80 90,397
Jul 5, 2024 370.00 384.30 369.95 382.55 382.55 88,051
Jul 4, 2024 371.10 382.15 371.00 372.65 372.65 78,665
Jul 3, 2024 375.00 377.00 370.05 371.75 371.75 39,127
Jul 2, 2024 361.40 378.00 361.40 370.85 370.85 93,884
Jul 1, 2024 361.00 369.00 357.20 359.55 359.55 46,381
Jun 28, 2024 354.75 364.60 351.05 358.55 358.55 66,405
Jun 27, 2024 367.90 367.90 346.00 349.40 349.40 95,295
Jun 26, 2024 374.70 377.80 364.60 366.50 366.50 55,639
Jun 25, 2024 380.15 386.50 372.60 373.75 373.75 39,088
Jun 24, 2024 382.60 389.20 379.15 382.10 382.10 142,953
Jun 21, 2024 381.00 382.60 376.00 378.35 378.35 113,190
Jun 20, 2024 377.50 389.85 372.30 375.20 375.20 220,261
Jun 19, 2024 376.25 395.00 375.75 376.65 376.65 218,747
Jun 18, 2024 379.95 388.40 372.35 376.30 376.30 108,498
Jun 14, 2024 379.35 385.85 373.30 378.00 378.00 106,958
Jun 13, 2024 358.00 385.00 358.00 375.60 375.60 536,265
Jun 12, 2024 321.00 364.00 321.00 354.35 354.35 282,060
Jun 11, 2024 329.75 331.00 321.00 322.95 322.95 36,253
Jun 10, 2024 326.90 338.00 323.00 329.75 329.75 68,620
Jun 7, 2024 317.90 326.80 306.30 322.70 322.70 80,363
Jun 6, 2024 305.80 316.10 300.00 312.95 312.95 61,167
Jun 5, 2024 300.00 309.00 293.05 304.05 304.05 47,122
Jun 4, 2024 315.00 316.70 290.20 301.10 301.10 91,867
Jun 3, 2024 333.00 333.00 315.00 316.35 316.35 92,201
May 31, 2024 301.00 338.70 301.00 322.90 322.90 557,987
May 30, 2024 291.45 296.05 285.00 289.50 289.50 34,993
May 29, 2024 302.00 302.00 290.10 291.10 291.10 27,741
May 28, 2024 299.80 302.70 294.00 297.30 297.30 30,409
May 27, 2024 300.30 300.90 295.00 297.15 297.15 11,627
May 24, 2024 295.30 303.90 295.00 295.85 295.85 24,883
May 23, 2024 297.00 302.95 295.20 298.05 298.05 17,569
May 22, 2024 300.50 305.80 296.95 301.45 301.45 17,226
May 21, 2024 301.20 306.20 298.00 300.05 300.05 16,677
May 17, 2024 311.75 317.15 296.80 299.90 299.90 59,803
May 16, 2024 305.30 312.00 303.25 308.90 308.90 25,594
May 15, 2024 297.10 308.15 297.10 306.20 306.20 46,439
May 14, 2024 305.00 311.15 295.15 297.75 297.75 56,878
May 13, 2024 299.85 303.00 289.55 294.70 294.70 37,394
May 10, 2024 302.80 305.05 294.60 299.85 299.85 25,959
May 9, 2024 305.00 309.00 298.00 299.20 299.20 25,723
May 8, 2024 313.55 314.50 304.00 307.15 307.15 34,539
May 7, 2024 315.00 319.10 307.30 310.45 310.45 24,658
May 6, 2024 320.10 324.20 310.00 313.15 313.15 25,010
May 3, 2024 324.40 327.30 316.85 319.05 319.05 25,684
May 2, 2024 331.95 331.95 322.10 324.40 324.40 30,236
Apr 30, 2024 329.35 332.00 326.10 327.65 327.65 15,423
Apr 29, 2024 328.40 333.25 325.25 326.45 326.45 25,219
Apr 26, 2024 329.90 336.10 326.20 328.40 328.40 20,768
Apr 25, 2024 328.45 334.65 327.75 328.20 328.20 18,520
Apr 24, 2024 333.00 340.00 326.25 329.70 329.70 44,381
Apr 23, 2024 333.50 335.05 331.00 331.50 331.50 12,338
Apr 22, 2024 329.95 342.15 329.30 333.50 333.50 28,057
Apr 19, 2024 332.70 342.95 323.05 328.70 328.70 38,623
Apr 18, 2024 329.10 345.00 328.95 335.20 335.20 33,573
Apr 16, 2024 316.00 330.45 313.10 327.40 327.40 31,392
Apr 15, 2024 327.90 327.90 315.00 321.30 321.30 34,210
Apr 12, 2024 341.70 342.05 326.80 329.30 329.30 23,392
Apr 10, 2024 344.50 348.20 336.35 339.90 339.90 16,345
Apr 9, 2024 349.00 351.90 337.40 342.65 342.65 17,239
Apr 8, 2024 345.00 361.25 343.15 349.15 349.15 33,156
Apr 5, 2024 347.40 348.00 342.65 345.15 345.15 30,045
Apr 4, 2024 353.00 353.90 345.00 348.05 348.05 15,989
Apr 3, 2024 345.25 360.00 345.25 353.60 353.60 54,015
Apr 2, 2024 338.00 353.20 332.35 347.70 347.70 52,026
Apr 1, 2024 327.70 339.70 327.70 338.35 338.35 49,350
Mar 28, 2024 306.40 329.00 305.80 325.85 325.85 107,324
Mar 27, 2024 312.00 312.80 296.35 305.25 305.25 117,497
Mar 26, 2024 324.00 324.00 305.90 311.30 311.30 111,368
Mar 22, 2024 323.00 326.20 315.65 317.50 317.50 33,317
Mar 21, 2024 321.00 327.45 321.00 324.40 324.40 25,418
Mar 20, 2024 323.20 327.80 316.55 321.40 321.40 42,391
Mar 19, 2024 327.15 331.70 321.55 323.20 323.20 34,363
Mar 18, 2024 310.05 328.20 309.10 323.90 323.90 79,992
Mar 15, 2024 313.10 316.45 301.20 305.45 305.45 119,388
Mar 14, 2024 285.10 319.00 285.10 313.10 313.10 172,179
Mar 13, 2024 319.95 320.50 281.10 287.55 287.55 120,868
Mar 12, 2024 339.65 339.65 319.00 319.85 319.85 42,161
Mar 11, 2024 339.00 350.50 330.00 336.80 336.80 127,001
Mar 7, 2024 345.80 345.80 330.55 334.20 334.20 57,712
Mar 6, 2024 337.30 347.00 324.40 327.60 327.60 121,999
Mar 5, 2024 342.00 344.45 336.00 337.70 337.70 51,144
Mar 4, 2024 348.00 350.45 336.40 342.90 342.90 49,540
Mar 1, 2024 350.05 353.90 342.00 344.75 344.75 62,563
Feb 29, 2024 339.65 351.00 334.90 348.85 348.85 64,731
Feb 28, 2024 346.90 358.00 333.25 339.70 339.70 121,930
Feb 27, 2024 344.00 349.80 337.00 338.65 338.65 70,803
Feb 26, 2024 358.00 358.45 343.80 345.20 345.20 79,949
Feb 23, 2024 359.90 363.00 346.00 353.55 353.55 169,465
Feb 22, 2024 373.00 379.85 353.30 356.65 356.65 165,264
Feb 21, 2024 357.00 383.00 357.00 373.95 373.95 180,622
Feb 20, 2024 352.40 362.00 343.35 357.55 357.55 85,516
Feb 19, 2024 365.00 368.90 348.10 350.25 350.25 120,105
Feb 16, 2024 367.80 372.05 357.05 365.80 365.80 117,548
Feb 15, 2024 388.35 400.00 360.00 362.40 362.40 383,176
Feb 14, 2024 385.00 409.85 381.05 405.65 405.65 99,291
Feb 13, 2024 393.00 404.75 380.00 386.65 386.65 52,332
Feb 12, 2024 400.05 418.80 382.00 388.65 388.65 167,040
Feb 9, 2024 396.00 410.50 389.60 400.65 400.65 188,355
Feb 8, 2024 387.95 398.30 383.75 396.95 396.95 105,681
Feb 7, 2024 387.60 398.50 386.00 386.95 386.95 81,138
Feb 6, 2024 381.55 390.15 381.55 388.25 388.25 23,315
Feb 5, 2024 391.00 398.40 383.40 385.20 385.20 44,532
Feb 2, 2024 393.90 395.35 386.00 387.90 387.90 38,333
Feb 1, 2024 402.70 403.00 392.15 392.95 392.95 45,732
Jan 31, 2024 379.90 405.45 374.95 397.15 397.15 133,179
Jan 30, 2024 370.40 378.00 370.40 374.70 374.70 31,652
Jan 29, 2024 373.65 378.60 370.00 371.45 371.45 30,675
Jan 25, 2024 377.55 382.95 369.85 373.65 373.65 48,307
Jan 24, 2024 375.90 385.10 368.00 375.65 375.65 126,789
Jan 23, 2024 385.00 393.70 375.00 376.70 376.70 79,936
Jan 19, 2024 393.50 397.25 386.10 391.55 391.55 51,882
Jan 18, 2024 387.35 395.00 379.00 388.15 388.15 96,964
Jan 17, 2024 384.40 389.85 381.05 384.20 384.20 76,135
Jan 16, 2024 409.10 412.95 386.95 390.20 390.20 126,695
Jan 15, 2024 411.25 415.05 407.00 408.20 408.20 70,373
Jan 12, 2024 411.00 429.40 406.30 409.80 409.80 287,940
Jan 11, 2024 409.65 417.40 402.00 409.85 409.85 55,023
Jan 10, 2024 401.00 422.85 399.25 406.80 406.80 122,564
Jan 9, 2024 405.20 411.00 397.55 401.10 401.10 68,521
Jan 8, 2024 418.20 418.20 401.40 404.00 404.00 51,488
Jan 5, 2024 414.40 430.00 410.30 412.80 412.80 106,490
Jan 4, 2024 415.50 425.70 406.35 414.40 414.40 128,196
Jan 3, 2024 403.30 422.00 400.00 412.65 412.65 127,331
Jan 2, 2024 402.00 412.80 397.00 400.60 400.60 81,865
Jan 1, 2024 409.95 413.95 403.00 405.10 405.10 96,527
Dec 29, 2023 414.90 427.00 398.00 406.25 406.25 196,470
Dec 28, 2023 392.60 430.00 392.60 413.40 413.40 424,616
Dec 27, 2023 394.80 401.25 391.05 395.40 395.40 48,384
Dec 26, 2023 389.95 408.95 386.35 395.80 395.80 119,258
Dec 22, 2023 399.70 413.70 387.40 389.95 389.95 182,574
Dec 21, 2023 375.80 408.70 371.25 398.50 398.50 264,898
Dec 20, 2023 391.00 400.00 372.30 376.40 376.40 158,474
Dec 19, 2023 386.80 401.90 386.80 391.25 391.25 104,176
Dec 18, 2023 382.50 385.65 370.20 383.70 383.70 51,874

Related Tickers

JAGSNPHARM.NS Jagsonpal Pharmaceuticals Limited
700.85
+4.22%
 
MEDICAMEQ.NS Medicamen Biotech Limited
581.80
+2.81%
 
BROOKS.NS Brooks Laboratories Limited
147.83
-2.00%
 
INNOVACAP.NS Innova Captab Limited
1,018.05
-3.16%
 
RPGLIFE.NS RPG Life Sciences Limited
2,280.10
+0.43%
 
KILITCH.NS Kilitch Drugs (India) Limited
324.55
-0.41%
 
KREBSBIO.NS Krebs Biochemicals & Industries Limited
104.52
-1.94%
 
LINCOLN.NS Lincoln Pharmaceuticals Limited
914.80
-1.62%
 
ALPA.NS Alpa Laboratories Limited
122.10
+1.51%
 
HESTERBIO.NS Hester Biosciences Limited
2,449.60
+0.10%