NSE: VENKEYS | Series: EQ
-
LTP
1,665.00
-0.50 (-0.03 %) -
Open
1,665.50
1,669.35 -
High
1,676.00
1,679.90 -
Low
1,640.50
1,644.50 -
Close
1,662.50
1,665.50 -
52W High
2,168.95
25 Sep, 2024 -
52W Low
1,532.65
28 Mar, 2025
Upper Circuit: 1,998.60
Lower Circuit: 1,332.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,665.50 | 1,676.00 | 1,640.50 | 1,665.00 | 1,662.50 | -3.00 | -0.18 | 2,168.95 | 1,532.65 | 22,494 | 3.74 Crore | 2,910 |
| 02 Apr, 2025 | 1,669.35 | 1,679.90 | 1,644.50 | 1,664.00 | 1,665.50 | -3.90 | -0.23 | 2,168.95 | 1,532.65 | 14,896 | 2.48 Crore | 2,252 |
| 01 Apr, 2025 | 1,592.00 | 1,688.00 | 1,589.00 | 1,670.00 | 1,669.40 | 52.10 | 3.22 | 2,168.95 | 1,532.65 | 39,530 | 6.55 Crore | 5,336 |
| 28 Mar, 2025 | 1,588.95 | 1,663.20 | 1,532.65 | 1,625.00 | 1,617.30 | 28.90 | 1.82 | 2,168.95 | 1,532.65 | 124,152 | 19.73 Crore | 15,452 |
| 27 Mar, 2025 | 1,614.95 | 1,625.00 | 1,562.10 | 1,600.00 | 1,588.40 | -25.10 | -1.56 | 2,168.95 | 1,536.00 | 82,251 | 13.04 Crore | 8,779 |
| 26 Mar, 2025 | 1,674.25 | 1,705.20 | 1,606.50 | 1,610.00 | 1,613.50 | -77.60 | -4.59 | 2,168.95 | 1,536.00 | 44,776 | 7.37 Crore | 6,786 |
| 25 Mar, 2025 | 1,728.00 | 1,768.00 | 1,686.20 | 1,699.00 | 1,691.10 | -24.65 | -1.44 | 2,168.95 | 1,536.00 | 45,185 | 7.81 Crore | 6,627 |
| 24 Mar, 2025 | 1,684.00 | 1,724.90 | 1,684.00 | 1,719.50 | 1,715.75 | 36.05 | 2.15 | 2,168.95 | 1,536.00 | 32,153 | 5.51 Crore | 4,255 |
| 21 Mar, 2025 | 1,670.00 | 1,693.00 | 1,644.45 | 1,692.95 | 1,679.70 | 25.95 | 1.57 | 2,168.95 | 1,536.00 | 28,320 | 4.73 Crore | 4,272 |
| 20 Mar, 2025 | 1,582.30 | 1,660.00 | 1,582.05 | 1,659.00 | 1,653.75 | 83.20 | 5.3 | 2,168.95 | 1,536.00 | 43,135 | 7.02 Crore | 7,591 |
| 19 Mar, 2025 | 1,545.55 | 1,585.00 | 1,545.55 | 1,571.00 | 1,570.55 | 25.80 | 1.67 | 2,168.95 | 1,536.00 | 34,645 | 5.43 Crore | 5,608 |
| 18 Mar, 2025 | 1,565.00 | 1,576.90 | 1,540.00 | 1,549.00 | 1,544.75 | -4.35 | -0.28 | 2,168.95 | 1,536.00 | 35,131 | 5.46 Crore | 4,039 |
| 17 Mar, 2025 | 1,582.00 | 1,598.75 | 1,543.90 | 1,545.00 | 1,549.10 | -42.30 | -2.66 | 2,168.95 | 1,536.00 | 39,150 | 6.13 Crore | 4,745 |
| 13 Mar, 2025 | 1,599.00 | 1,620.05 | 1,584.80 | 1,591.00 | 1,591.40 | -7.80 | -0.49 | 2,168.95 | 1,536.00 | 26,492 | 4.24 Crore | 2,657 |
| 12 Mar, 2025 | 1,615.75 | 1,620.25 | 1,593.50 | 1,604.95 | 1,599.20 | -4.50 | -0.28 | 2,168.95 | 1,536.00 | 17,432 | 2.79 Crore | 2,427 |
| 11 Mar, 2025 | 1,619.00 | 1,619.00 | 1,585.75 | 1,601.80 | 1,603.70 | -18.00 | -1.11 | 2,168.95 | 1,536.00 | 21,758 | 3.48 Crore | 2,373 |
| 10 Mar, 2025 | 1,650.00 | 1,677.60 | 1,611.00 | 1,612.00 | 1,621.70 | -27.90 | -1.69 | 2,168.95 | 1,536.00 | 19,366 | 3.18 Crore | 3,280 |
| 07 Mar, 2025 | 1,646.45 | 1,687.20 | 1,635.00 | 1,648.00 | 1,649.60 | 3.65 | 0.22 | 2,168.95 | 1,536.00 | 18,471 | 3.07 Crore | 3,176 |
| 06 Mar, 2025 | 1,660.00 | 1,679.80 | 1,633.05 | 1,649.95 | 1,645.95 | -9.10 | -0.55 | 2,168.95 | 1,536.00 | 27,225 | 4.52 Crore | 4,462 |
| 05 Mar, 2025 | 1,635.00 | 1,667.00 | 1,635.00 | 1,657.90 | 1,655.05 | 20.05 | 1.23 | 2,168.95 | 1,536.00 | 23,153 | 3.83 Crore | 3,472 |
| 04 Mar, 2025 | 1,575.00 | 1,644.00 | 1,562.05 | 1,616.15 | 1,635.00 | 45.45 | 2.86 | 2,168.95 | 1,536.00 | 28,571 | 4.60 Crore | 4,684 |