NSE: VENUSPIPES | Series: EQ
-
LTP
1,274.00
10.35 (0.82 %) -
Open
1,238.40
1,194.90 -
High
1,293.95
1,270.00 -
Low
1,238.40
1,164.00 -
Close
1,273.45
1,263.65 -
52W High
2,241.25
27 Sep, 2024 -
52W Low
1,164.00
02 Apr, 2025
Upper Circuit: 1,516.38
Lower Circuit: 1,010.92
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,238.40 | 1,293.95 | 1,238.40 | 1,274.00 | 1,273.45 | 9.80 | 0.78 | 2,241.25 | 1,164.00 | 117,447 | 14.86 Crore | 18,388 |
| 02 Apr, 2025 | 1,194.90 | 1,270.00 | 1,164.00 | 1,264.00 | 1,263.65 | 81.55 | 6.9 | 2,241.25 | 1,164.00 | 144,406 | 17.80 Crore | 18,104 |
| 01 Apr, 2025 | 1,363.60 | 1,363.60 | 1,172.30 | 1,190.00 | 1,182.10 | -25.15 | -2.08 | 2,241.25 | 1,170.40 | 174,178 | 21.37 Crore | 22,052 |
| 28 Mar, 2025 | 1,230.05 | 1,276.55 | 1,200.20 | 1,205.00 | 1,207.25 | -21.00 | -1.71 | 2,241.25 | 1,170.40 | 254,944 | 31.41 Crore | 14,692 |
| 27 Mar, 2025 | 1,233.00 | 1,249.95 | 1,211.00 | 1,241.00 | 1,228.25 | -5.00 | -0.41 | 2,241.25 | 1,170.40 | 203,769 | 25.11 Crore | 13,998 |
| 26 Mar, 2025 | 1,308.95 | 1,319.00 | 1,230.00 | 1,235.00 | 1,233.25 | -70.40 | -5.4 | 2,241.25 | 1,170.40 | 160,802 | 20.27 Crore | 17,383 |
| 25 Mar, 2025 | 1,374.00 | 1,374.95 | 1,300.70 | 1,302.90 | 1,303.65 | -64.35 | -4.7 | 2,241.25 | 1,170.40 | 95,455 | 12.62 Crore | 12,720 |
| 24 Mar, 2025 | 1,368.00 | 1,402.50 | 1,354.55 | 1,368.95 | 1,368.00 | 3.65 | 0.27 | 2,241.25 | 1,170.40 | 109,414 | 15.11 Crore | 11,799 |
| 21 Mar, 2025 | 1,356.00 | 1,419.90 | 1,352.00 | 1,360.00 | 1,364.35 | 8.35 | 0.62 | 2,241.25 | 1,170.40 | 134,643 | 18.70 Crore | 15,201 |
| 20 Mar, 2025 | 1,401.10 | 1,439.95 | 1,328.15 | 1,346.30 | 1,356.00 | -28.40 | -2.05 | 2,241.25 | 1,170.40 | 120,651 | 16.54 Crore | 14,193 |
| 19 Mar, 2025 | 1,317.85 | 1,443.90 | 1,317.75 | 1,387.70 | 1,384.40 | 86.05 | 6.63 | 2,241.25 | 1,170.40 | 196,607 | 27.47 Crore | 20,701 |
| 18 Mar, 2025 | 1,255.00 | 1,323.85 | 1,250.25 | 1,305.00 | 1,298.35 | 50.80 | 4.07 | 2,241.25 | 1,170.40 | 91,263 | 11.88 Crore | 12,690 |
| 17 Mar, 2025 | 1,282.05 | 1,285.00 | 1,217.00 | 1,244.80 | 1,247.55 | -30.70 | -2.4 | 2,241.25 | 1,170.40 | 69,620 | 8.75 Crore | 8,195 |
| 13 Mar, 2025 | 1,336.85 | 1,349.20 | 1,258.60 | 1,277.05 | 1,278.25 | -56.60 | -4.24 | 2,241.25 | 1,170.40 | 74,499 | 9.66 Crore | 9,280 |
| 12 Mar, 2025 | 1,370.00 | 1,370.00 | 1,331.00 | 1,339.30 | 1,334.85 | -25.30 | -1.86 | 2,241.25 | 1,170.40 | 32,301 | 4.35 Crore | 4,037 |
| 11 Mar, 2025 | 1,399.95 | 1,404.30 | 1,345.00 | 1,350.05 | 1,360.15 | -61.10 | -4.3 | 2,241.25 | 1,170.40 | 65,872 | 9.02 Crore | 8,286 |
| 10 Mar, 2025 | 1,498.00 | 1,508.60 | 1,393.70 | 1,435.00 | 1,421.25 | -74.65 | -4.99 | 2,241.25 | 1,170.40 | 72,508 | 10.39 Crore | 13,946 |
| 07 Mar, 2025 | 1,433.90 | 1,500.00 | 1,428.00 | 1,488.00 | 1,495.90 | 71.60 | 5.03 | 2,241.25 | 1,170.40 | 77,270 | 11.34 Crore | 10,375 |
| 06 Mar, 2025 | 1,368.00 | 1,430.00 | 1,368.00 | 1,425.00 | 1,424.30 | 46.85 | 3.4 | 2,241.25 | 1,170.40 | 51,715 | 7.32 Crore | 7,165 |
| 05 Mar, 2025 | 1,319.95 | 1,393.00 | 1,319.95 | 1,389.00 | 1,377.45 | 68.00 | 5.19 | 2,241.25 | 1,170.40 | 67,015 | 9.14 Crore | 9,101 |
| 04 Mar, 2025 | 1,238.35 | 1,318.55 | 1,237.05 | 1,317.25 | 1,309.45 | 52.25 | 4.16 | 2,241.25 | 1,170.40 | 65,472 | 8.50 Crore | 6,405 |