Price Data Selection & Download
Venkys Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Compare with VENKEYS fair value to assess whether the stock is under or overvalued.
Share Price All Time High
₹4725.00
April 09, 2018
NSE Exchange
Share Price All Time Low
₹27.33
January 01, 2003
NSE Exchange
Highest Volume Trading Day
5,777,218
June 23, 2021 • ₹3668.80
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
VENKEYS daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1525.00 | ₹1530.90 | ₹1497.70 | ₹1500.40 | 31,501 |
| 2026-05-26 | ₹1511.10 | ₹1564.60 | ₹1511.10 | ₹1518.40 | 48,644 |
| 2026-05-25 | ₹1505.00 | ₹1514.90 | ₹1497.60 | ₹1507.70 | 28,275 |
| 2026-05-22 | ₹1516.00 | ₹1524.90 | ₹1494.00 | ₹1496.70 | 48,437 |
| 2026-05-21 | ₹1513.00 | ₹1543.30 | ₹1496.10 | ₹1510.20 | 41,346 |
| 2026-05-20 | ₹1504.00 | ₹1513.00 | ₹1494.10 | ₹1504.90 | 27,150 |
| 2026-05-19 | ₹1498.00 | ₹1550.00 | ₹1493.30 | ₹1513.80 | 76,807 |
| 2026-05-18 | ₹1617.70 | ₹1617.70 | ₹1500.00 | ₹1504.00 | 128,021 |
| 2026-05-15 | ₹1599.00 | ₹1658.00 | ₹1599.00 | ₹1617.70 | 241,733 |
| 2026-05-14 | ₹1730.30 | ₹1795.00 | ₹1550.00 | ₹1581.10 | 1,281,761 |
| 2026-05-13 | ₹1709.50 | ₹1800.00 | ₹1685.00 | ₹1709.60 | 283,606 |
| 2026-05-12 | ₹1713.00 | ₹1729.00 | ₹1665.00 | ₹1678.70 | 122,794 |
| 2026-05-11 | ₹1639.10 | ₹1695.50 | ₹1637.10 | ₹1686.50 | 110,631 |
| 2026-05-08 | ₹1620.10 | ₹1639.00 | ₹1604.90 | ₹1631.00 | 33,765 |
| 2026-05-07 | ₹1586.00 | ₹1639.80 | ₹1586.00 | ₹1615.80 | 55,314 |
| 2026-05-06 | ₹1592.00 | ₹1604.40 | ₹1575.50 | ₹1591.40 | 24,836 |
| 2026-05-05 | ₹1585.50 | ₹1593.70 | ₹1556.00 | ₹1583.50 | 29,317 |
| 2026-05-04 | ₹1582.50 | ₹1599.30 | ₹1565.20 | ₹1577.40 | 26,998 |
| 2026-04-30 | ₹1561.70 | ₹1609.70 | ₹1532.80 | ₹1582.50 | 67,306 |
| 2026-04-29 | ₹1573.00 | ₹1583.40 | ₹1560.20 | ₹1567.00 | 12,869 |
| 2026-04-28 | ₹1596.40 | ₹1596.80 | ₹1560.00 | ₹1567.80 | 19,558 |
| 2026-04-27 | ₹1526.00 | ₹1612.90 | ₹1516.00 | ₹1596.40 | 62,675 |
| 2026-04-24 | ₹1565.20 | ₹1582.90 | ₹1505.00 | ₹1519.20 | 33,623 |
| 2026-04-23 | ₹1600.00 | ₹1602.00 | ₹1554.30 | ₹1565.20 | 24,077 |
| 2026-04-22 | ₹1607.50 | ₹1609.90 | ₹1587.50 | ₹1595.70 | 20,427 |
| 2026-04-21 | ₹1600.00 | ₹1640.00 | ₹1586.30 | ₹1602.70 | 73,630 |
| 2026-04-20 | ₹1590.00 | ₹1620.40 | ₹1553.20 | ₹1583.30 | 50,236 |
| 2026-04-17 | ₹1515.40 | ₹1641.00 | ₹1515.40 | ₹1590.00 | 173,793 |
| 2026-04-16 | ₹1500.90 | ₹1534.90 | ₹1500.00 | ₹1525.40 | 41,046 |
| 2026-04-15 | ₹1495.00 | ₹1522.30 | ₹1484.20 | ₹1498.00 | 68,694 |
| 2026-04-13 | ₹1440.00 | ₹1491.00 | ₹1410.30 | ₹1481.30 | 59,426 |
| 2026-04-10 | ₹1459.10 | ₹1484.80 | ₹1452.30 | ₹1462.50 | 43,563 |
| 2026-04-09 | ₹1452.10 | ₹1477.00 | ₹1428.00 | ₹1459.10 | 58,391 |
| 2026-04-08 | ₹1423.00 | ₹1465.80 | ₹1388.00 | ₹1454.30 | 94,160 |
| 2026-04-07 | ₹1330.00 | ₹1380.00 | ₹1304.00 | ₹1364.80 | 80,241 |
| 2026-04-06 | ₹1222.60 | ₹1367.00 | ₹1221.10 | ₹1354.00 | 262,846 |
| 2026-04-02 | ₹1190.00 | ₹1233.00 | ₹1182.10 | ₹1223.20 | 24,810 |
| 2026-04-01 | ₹1210.00 | ₹1231.20 | ₹1191.80 | ₹1220.70 | 39,957 |
| 2026-03-30 | ₹1210.00 | ₹1210.00 | ₹1165.00 | ₹1170.80 | 51,641 |
| 2026-03-27 | ₹1254.10 | ₹1266.50 | ₹1202.00 | ₹1213.10 | 76,224 |
| 2026-03-25 | ₹1265.00 | ₹1288.00 | ₹1247.30 | ₹1258.80 | 47,009 |
| 2026-03-24 | ₹1259.90 | ₹1295.50 | ₹1239.10 | ₹1255.00 | 142,536 |
| 2026-03-23 | ₹1298.50 | ₹1298.50 | ₹1209.80 | ₹1223.30 | 60,020 |
| 2026-03-20 | ₹1259.90 | ₹1318.70 | ₹1215.00 | ₹1305.20 | 86,353 |
| 2026-03-19 | ₹1299.80 | ₹1299.80 | ₹1235.00 | ₹1244.50 | 64,987 |
| 2026-03-18 | ₹1251.40 | ₹1349.00 | ₹1249.30 | ₹1320.90 | 131,031 |
| 2026-03-17 | ₹1205.00 | ₹1272.00 | ₹1205.00 | ₹1251.10 | 70,457 |
| 2026-03-16 | ₹1214.00 | ₹1229.00 | ₹1185.50 | ₹1215.10 | 51,099 |
| 2026-03-13 | ₹1258.00 | ₹1268.90 | ₹1206.10 | ₹1216.80 | 53,824 |
| 2026-03-12 | ₹1292.70 | ₹1292.70 | ₹1251.10 | ₹1256.80 | 58,999 |
| 2026-03-11 | ₹1299.90 | ₹1318.90 | ₹1288.00 | ₹1292.80 | 20,672 |
| 2026-03-10 | ₹1275.00 | ₹1304.00 | ₹1262.50 | ₹1299.70 | 23,902 |
| 2026-03-09 | ₹1273.00 | ₹1273.00 | ₹1246.40 | ₹1263.60 | 25,015 |
| 2026-03-06 | ₹1311.20 | ₹1311.20 | ₹1275.50 | ₹1285.00 | 33,975 |
| 2026-03-05 | ₹1260.90 | ₹1324.00 | ₹1248.80 | ₹1318.20 | 60,709 |
| 2026-03-04 | ₹1288.00 | ₹1288.00 | ₹1251.10 | ₹1258.90 | 47,129 |
| 2026-03-02 | ₹1300.00 | ₹1325.70 | ₹1277.20 | ₹1298.60 | 66,353 |
| 2026-02-27 | ₹1341.10 | ₹1358.00 | ₹1296.10 | ₹1347.70 | 129,976 |
| 2026-02-26 | ₹1365.00 | ₹1371.40 | ₹1351.00 | ₹1355.00 | 21,609 |
| 2026-02-25 | ₹1375.10 | ₹1376.00 | ₹1357.10 | ₹1364.40 | 23,928 |
| 2026-02-24 | ₹1389.00 | ₹1389.00 | ₹1351.30 | ₹1366.90 | 36,155 |
| 2026-02-23 | ₹1381.40 | ₹1398.30 | ₹1371.00 | ₹1385.90 | 24,520 |
| 2026-02-20 | ₹1398.00 | ₹1398.00 | ₹1373.00 | ₹1377.60 | 34,111 |
| 2026-02-19 | ₹1425.20 | ₹1439.90 | ₹1391.20 | ₹1398.20 | 40,023 |
| 2026-02-18 | ₹1420.00 | ₹1432.00 | ₹1413.00 | ₹1425.20 | 23,891 |
| 2026-02-17 | ₹1425.00 | ₹1438.30 | ₹1413.80 | ₹1421.50 | 39,208 |
| 2026-02-16 | ₹1432.40 | ₹1445.60 | ₹1413.00 | ₹1416.60 | 52,390 |
| 2026-02-13 | ₹1459.00 | ₹1477.90 | ₹1431.00 | ₹1439.40 | 81,772 |
| 2026-02-12 | ₹1445.10 | ₹1496.00 | ₹1435.30 | ₹1468.30 | 168,972 |
| 2026-02-11 | ₹1470.00 | ₹1483.10 | ₹1440.00 | ₹1446.10 | 101,454 |
| 2026-02-10 | ₹1509.00 | ₹1553.50 | ₹1459.00 | ₹1463.10 | 368,218 |
| 2026-02-09 | ₹1611.80 | ₹1715.00 | ₹1460.10 | ₹1489.70 | 1,712,808 |
| 2026-02-06 | ₹1574.50 | ₹1605.90 | ₹1570.00 | ₹1600.40 | 68,683 |
| 2026-02-05 | ₹1579.00 | ₹1598.00 | ₹1561.10 | ₹1569.00 | 32,452 |
| 2026-02-04 | ₹1542.60 | ₹1631.00 | ₹1542.20 | ₹1579.20 | 115,925 |
| 2026-02-03 | ₹1593.00 | ₹1593.00 | ₹1496.50 | ₹1550.80 | 79,795 |
| 2026-02-02 | ₹1496.00 | ₹1527.80 | ₹1443.10 | ₹1519.40 | 81,033 |
| 2026-02-01 | ₹1524.20 | ₹1569.00 | ₹1504.40 | ₹1511.80 | 38,718 |
| 2026-01-30 | ₹1521.20 | ₹1559.90 | ₹1510.00 | ₹1536.90 | 18,472 |
| 2026-01-29 | ₹1500.00 | ₹1525.90 | ₹1481.10 | ₹1521.10 | 24,709 |
| 2026-01-28 | ₹1506.80 | ₹1506.80 | ₹1472.60 | ₹1498.30 | 17,611 |
| 2026-01-27 | ₹1480.00 | ₹1507.00 | ₹1462.00 | ₹1490.50 | 16,861 |
| 2026-01-23 | ₹1495.90 | ₹1516.20 | ₹1476.00 | ₹1480.50 | 14,057 |
| 2026-01-22 | ₹1460.50 | ₹1509.00 | ₹1460.50 | ₹1495.90 | 15,706 |
| 2026-01-21 | ₹1460.00 | ₹1493.30 | ₹1436.00 | ₹1459.80 | 23,783 |
| 2026-01-20 | ₹1494.00 | ₹1503.70 | ₹1462.00 | ₹1471.50 | 21,336 |
| 2026-01-19 | ₹1519.90 | ₹1523.00 | ₹1493.20 | ₹1502.30 | 13,679 |
| 2026-01-16 | ₹1561.40 | ₹1564.00 | ₹1513.00 | ₹1519.90 | 25,729 |
| 2026-01-14 | ₹1568.00 | ₹1593.90 | ₹1550.30 | ₹1554.70 | 20,550 |
| 2026-01-13 | ₹1609.20 | ₹1631.80 | ₹1564.00 | ₹1577.10 | 41,588 |
| 2026-01-12 | ₹1534.40 | ₹1624.00 | ₹1516.50 | ₹1611.70 | 106,324 |
| 2026-01-09 | ₹1522.00 | ₹1543.80 | ₹1504.60 | ₹1534.40 | 30,655 |
| 2026-01-08 | ₹1576.20 | ₹1579.80 | ₹1527.20 | ₹1533.80 | 29,176 |
| 2026-01-07 | ₹1577.00 | ₹1577.00 | ₹1559.40 | ₹1567.00 | 19,673 |
| 2026-01-06 | ₹1575.00 | ₹1598.90 | ₹1561.00 | ₹1577.00 | 21,746 |
| 2026-01-05 | ₹1602.70 | ₹1613.90 | ₹1572.60 | ₹1587.60 | 63,533 |
| 2026-01-02 | ₹1573.70 | ₹1615.00 | ₹1557.10 | ₹1606.20 | 79,251 |
| 2026-01-01 | ₹1527.90 | ₹1592.00 | ₹1520.00 | ₹1573.70 | 144,479 |
Venkys Share Price Performance Analysis (Jan 2003 - May 2026)
VENKEYS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-4.66%
₹1573.70 → ₹1500.40
Year to Date
Price Volatility
8.91%
Low Volatility
Year to Date
Average Daily Volume
93,355
Year to Date Average
NSE Exchange
Venkys Share Price History – Frequently Asked Questions
Common questions about VENKEYS historical data and records. For live price, key ratios and fundamentals, see VENKEYS share price screener.
What is the all-time high share price of Venkys (VENKEYS)?
The all-time high share price of Venkys was ₹4725.0 recorded on April 09, 2018 on the NSE exchange.
What is the all-time low share price of Venkys (VENKEYS)?
The all-time low share price of Venkys was ₹27.33 recorded on January 01, 2003 on the NSE exchange.
How can I download VENKEYS historical share price data?
You can download Venkys historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VENKEYS shares?
The highest trading volume day for Venkys was 5,777,218 shares traded on June 23, 2021 on the NSE exchange, with share price at ₹3668.8.