Price Data Selection & Download
Venmax Drugs & Pharmaceuticals Share Price All Time Records & Statistics (Dec 2024 - May 2026)
348 daily OHLCV records on BSE from Dec. 2024 to May 2026. For live price, key ratios and fundamentals, see VENMAX stock price BSE.
Share Price All Time High
₹36.96
August 28, 2025
BSE Exchange
Share Price All Time Low
₹6.27
December 04, 2024
BSE Exchange
Highest Volume Trading Day
249,650
December 19, 2024 • ₹12.27
BSE Exchange
Share Price History Data (Dec 2024 - May 2026)
VENMAX daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹23.21 | ₹24.90 | ₹22.27 | ₹23.96 | 348 |
| 2026-05-20 | ₹24.99 | ₹24.99 | ₹22.61 | ₹23.21 | 1,759 |
| 2026-05-19 | ₹24.00 | ₹25.40 | ₹23.02 | ₹23.36 | 444 |
| 2026-05-18 | ₹23.00 | ₹26.00 | ₹23.00 | ₹23.07 | 6,452 |
| 2026-05-15 | ₹26.90 | ₹26.90 | ₹23.06 | ₹25.30 | 2,074 |
| 2026-05-14 | ₹25.85 | ₹25.85 | ₹23.52 | ₹25.26 | 2,531 |
| 2026-05-13 | ₹25.85 | ₹25.85 | ₹22.85 | ₹25.18 | 5,677 |
| 2026-05-12 | ₹25.48 | ₹25.48 | ₹22.60 | ₹24.20 | 1,940 |
| 2026-05-11 | ₹25.85 | ₹25.85 | ₹23.01 | ₹23.02 | 3,173 |
| 2026-05-08 | ₹23.94 | ₹24.99 | ₹22.56 | ₹24.00 | 271 |
| 2026-05-07 | ₹24.50 | ₹24.50 | ₹23.00 | ₹24.06 | 1,012 |
| 2026-05-06 | ₹25.89 | ₹25.89 | ₹23.51 | ₹24.70 | 1,944 |
| 2026-05-05 | ₹23.00 | ₹24.32 | ₹23.00 | ₹23.66 | 420 |
| 2026-05-04 | ₹24.55 | ₹24.55 | ₹24.00 | ₹24.32 | 746 |
| 2026-04-30 | ₹25.01 | ₹26.70 | ₹22.01 | ₹24.51 | 3,802 |
| 2026-04-29 | ₹26.90 | ₹26.90 | ₹22.90 | ₹25.52 | 1,454 |
| 2026-04-28 | ₹24.10 | ₹25.55 | ₹22.50 | ₹24.93 | 2,850 |
| 2026-04-27 | ₹24.60 | ₹25.80 | ₹23.36 | ₹25.68 | 1,563 |
| 2026-04-24 | ₹24.90 | ₹26.85 | ₹23.28 | ₹26.22 | 1,151 |
| 2026-04-23 | ₹27.90 | ₹27.90 | ₹24.01 | ₹26.58 | 1,974 |
| 2026-04-22 | ₹24.20 | ₹26.90 | ₹24.20 | ₹26.55 | 1,837 |
| 2026-04-21 | ₹23.05 | ₹27.75 | ₹23.05 | ₹26.78 | 1,542 |
| 2026-04-20 | ₹30.00 | ₹30.00 | ₹24.11 | ₹24.79 | 4,046 |
| 2026-04-17 | ₹25.99 | ₹28.25 | ₹23.73 | ₹26.05 | 1,789 |
| 2026-04-16 | ₹26.98 | ₹26.98 | ₹24.00 | ₹24.66 | 128 |
| 2026-04-15 | ₹29.87 | ₹29.87 | ₹22.03 | ₹23.59 | 558 |
| 2026-04-13 | ₹25.00 | ₹26.42 | ₹24.80 | ₹25.50 | 252 |
| 2026-04-10 | ₹27.00 | ₹27.00 | ₹23.00 | ₹26.69 | 740 |
| 2026-04-09 | ₹26.24 | ₹26.24 | ₹26.24 | ₹26.24 | 15 |
| 2026-04-08 | ₹26.30 | ₹26.30 | ₹22.50 | ₹26.24 | 313 |
| 2026-04-07 | ₹26.68 | ₹26.68 | ₹23.98 | ₹23.98 | 2,124 |
| 2026-04-06 | ₹26.90 | ₹26.90 | ₹22.12 | ₹26.64 | 1,047 |
| 2026-04-02 | ₹24.10 | ₹26.00 | ₹23.40 | ₹24.50 | 465 |
| 2026-04-01 | ₹26.00 | ₹26.00 | ₹26.00 | ₹26.00 | 1 |
| 2026-03-30 | ₹25.38 | ₹25.90 | ₹23.31 | ₹25.77 | 397 |
| 2026-03-27 | ₹24.80 | ₹26.00 | ₹23.83 | ₹25.90 | 370 |
| 2026-03-25 | ₹26.99 | ₹26.99 | ₹23.35 | ₹26.47 | 119 |
| 2026-03-24 | ₹24.49 | ₹26.99 | ₹22.50 | ₹25.94 | 297 |
| 2026-03-23 | ₹25.99 | ₹25.99 | ₹22.37 | ₹24.99 | 19 |
| 2026-03-20 | ₹26.50 | ₹26.50 | ₹23.40 | ₹24.85 | 35 |
| 2026-03-19 | ₹21.96 | ₹26.70 | ₹21.96 | ₹25.99 | 914 |
| 2026-03-18 | ₹21.10 | ₹24.60 | ₹21.10 | ₹24.40 | 1,309 |
| 2026-03-17 | ₹24.00 | ₹25.80 | ₹22.10 | ₹22.48 | 3,723 |
| 2026-03-16 | ₹27.55 | ₹27.55 | ₹22.83 | ₹24.49 | 223 |
| 2026-03-13 | ₹26.93 | ₹26.93 | ₹22.95 | ₹25.36 | 2,240 |
| 2026-03-12 | ₹26.45 | ₹26.45 | ₹25.48 | ₹25.48 | 40 |
| 2026-03-11 | ₹25.44 | ₹25.44 | ₹22.02 | ₹24.49 | 181 |
| 2026-03-10 | ₹25.42 | ₹25.42 | ₹22.30 | ₹23.45 | 182 |
| 2026-03-09 | ₹22.90 | ₹25.10 | ₹20.80 | ₹23.85 | 1,492 |
| 2026-03-06 | ₹25.21 | ₹27.45 | ₹22.61 | ₹23.11 | 1,936 |
| 2026-03-05 | ₹26.84 | ₹26.84 | ₹21.96 | ₹25.00 | 434 |
| 2026-03-04 | ₹24.13 | ₹26.61 | ₹21.78 | ₹24.40 | 1,957 |
| 2026-03-02 | ₹27.40 | ₹27.40 | ₹22.86 | ₹24.20 | 770 |
| 2026-02-27 | ₹28.00 | ₹28.00 | ₹23.70 | ₹25.39 | 379 |
| 2026-02-26 | ₹27.90 | ₹27.90 | ₹23.00 | ₹26.33 | 1,479 |
| 2026-02-25 | ₹24.30 | ₹25.49 | ₹23.22 | ₹25.49 | 7,292 |
| 2026-02-24 | ₹27.39 | ₹27.39 | ₹22.77 | ₹25.80 | 10,161 |
| 2026-02-23 | ₹24.10 | ₹27.95 | ₹23.39 | ₹25.30 | 3,707 |
| 2026-02-20 | ₹24.50 | ₹26.11 | ₹23.80 | ₹25.98 | 227 |
| 2026-02-19 | ₹25.60 | ₹28.90 | ₹24.27 | ₹26.44 | 293 |
| 2026-02-18 | ₹25.60 | ₹27.89 | ₹24.60 | ₹26.96 | 5,924 |
| 2026-02-17 | ₹29.50 | ₹29.50 | ₹24.50 | ₹27.26 | 1,213 |
| 2026-02-16 | ₹26.65 | ₹29.59 | ₹24.29 | ₹27.11 | 2,646 |
| 2026-02-13 | ₹26.98 | ₹26.98 | ₹25.15 | ₹26.97 | 169 |
| 2026-02-12 | ₹28.53 | ₹28.53 | ₹25.90 | ₹27.94 | 118 |
| 2026-02-11 | ₹27.59 | ₹30.00 | ₹24.85 | ₹27.97 | 435 |
| 2026-02-10 | ₹30.17 | ₹30.17 | ₹24.72 | ₹27.59 | 1,889 |
| 2026-02-09 | ₹28.90 | ₹28.90 | ₹25.50 | ₹27.45 | 9,737 |
| 2026-02-06 | ₹26.00 | ₹29.67 | ₹24.36 | ₹28.20 | 5,136 |
| 2026-02-05 | ₹28.00 | ₹28.00 | ₹22.95 | ₹26.99 | 139 |
| 2026-02-04 | ₹25.83 | ₹25.83 | ₹25.25 | ₹25.47 | 722 |
| 2026-02-03 | ₹23.56 | ₹24.73 | ₹22.39 | ₹24.65 | 1,839 |
| 2026-02-02 | ₹23.56 | ₹24.00 | ₹23.56 | ₹23.56 | 374 |
| 2026-02-01 | ₹24.73 | ₹25.96 | ₹23.50 | ₹24.80 | 1,405 |
| 2026-01-30 | ₹25.78 | ₹25.78 | ₹23.35 | ₹24.73 | 1,847 |
| 2026-01-29 | ₹24.54 | ₹26.02 | ₹23.56 | ₹24.56 | 3,203 |
| 2026-01-28 | ₹25.08 | ₹25.08 | ₹22.71 | ₹24.79 | 3,476 |
| 2026-01-27 | ₹24.65 | ₹25.15 | ₹23.90 | ₹23.90 | 5,930 |
| 2026-01-23 | ₹24.27 | ₹25.54 | ₹24.27 | ₹25.15 | 824 |
| 2026-01-22 | ₹25.28 | ₹25.54 | ₹24.51 | ₹25.54 | 375 |
| 2026-01-21 | ₹24.80 | ₹27.40 | ₹24.80 | ₹25.80 | 3,708 |
| 2026-01-20 | ₹23.97 | ₹26.48 | ₹23.97 | ₹26.10 | 5,257 |
| 2026-01-19 | ₹27.84 | ₹27.84 | ₹25.23 | ₹25.23 | 1,849 |
| 2026-01-16 | ₹24.65 | ₹27.20 | ₹24.64 | ₹26.55 | 832 |
| 2026-01-14 | ₹25.95 | ₹25.95 | ₹25.93 | ₹25.93 | 32 |
| 2026-01-13 | ₹27.70 | ₹27.70 | ₹25.18 | ₹27.29 | 236 |
| 2026-01-12 | ₹27.24 | ₹27.24 | ₹25.12 | ₹26.50 | 333 |
| 2026-01-09 | ₹26.90 | ₹26.90 | ₹24.37 | ₹26.44 | 699 |
| 2026-01-08 | ₹28.00 | ₹28.00 | ₹25.65 | ₹25.65 | 46 |
| 2026-01-07 | ₹28.07 | ₹28.07 | ₹25.42 | ₹26.99 | 2,072 |
| 2026-01-06 | ₹24.43 | ₹26.97 | ₹24.43 | ₹26.75 | 3,790 |
| 2026-01-05 | ₹25.74 | ₹25.74 | ₹25.00 | ₹25.71 | 1,102 |
| 2026-01-02 | ₹24.60 | ₹25.83 | ₹23.37 | ₹25.74 | 1,694 |
| 2026-01-01 | ₹24.70 | ₹26.19 | ₹23.71 | ₹24.60 | 713 |
Venmax Drugs & Pharmaceuticals Share Price Performance Analysis (Dec 2024 - May 2026)
VENMAX price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-2.60%
₹24.60 → ₹23.96
Year to Date
Price Volatility
4.92%
Low Volatility
Year to Date
Average Daily Volume
1,770
Year to Date Average
BSE Exchange
Venmax Drugs & Pharmaceuticals Share Price History – Frequently Asked Questions
Common questions about VENMAX historical data and records. Explore VENMAX intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Venmax Drugs & Pharmaceuticals (VENMAX)?
The all-time high share price of Venmax Drugs & Pharmaceuticals was ₹36.96 recorded on August 28, 2025 on the BSE exchange.
What is the all-time low share price of Venmax Drugs & Pharmaceuticals (VENMAX)?
The all-time low share price of Venmax Drugs & Pharmaceuticals was ₹6.27 recorded on December 04, 2024 on the BSE exchange.
How can I download VENMAX historical share price data?
You can download Venmax Drugs & Pharmaceuticals 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 VENMAX shares?
The highest trading volume day for Venmax Drugs & Pharmaceuticals was 249,650 shares traded on December 19, 2024 on the BSE exchange, with share price at ₹12.27.