Price Data Selection & Download
Venus Pipes & Tubes Share Price All Time Records & Statistics (May 2022 - Jul 2026)
1023 daily OHLCV records on NSE from May 2022 to July 2026.
Share Price All Time High
₹2450.35
August 29, 2024
NSE Exchange
Share Price All Time Low
₹321.10
May 30, 2022
NSE Exchange
Highest Volume Trading Day
1,691,245
December 01, 2022 • ₹680.30
NSE Exchange
Share Price History Data (May 2022 - Jul 2026)
VENUSPIPES daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1671.90 | ₹1714.90 | ₹1658.90 | ₹1700.10 | 62,206 |
| 2026-07-23 | ₹1676.80 | ₹1725.50 | ₹1675.30 | ₹1683.30 | 89,997 |
| 2026-07-22 | ₹1701.40 | ₹1755.00 | ₹1656.90 | ₹1700.40 | 88,341 |
| 2026-07-21 | ₹1700.00 | ₹1732.10 | ₹1681.20 | ₹1701.40 | 87,568 |
| 2026-07-20 | ₹1699.00 | ₹1729.70 | ₹1679.10 | ₹1701.60 | 59,570 |
| 2026-07-17 | ₹1831.00 | ₹1831.00 | ₹1699.50 | ₹1708.80 | 167,932 |
| 2026-07-16 | ₹1788.60 | ₹1828.00 | ₹1755.00 | ₹1813.00 | 108,186 |
| 2026-07-15 | ₹1772.00 | ₹1804.90 | ₹1755.00 | ₹1767.70 | 67,834 |
| 2026-07-14 | ₹1787.00 | ₹1819.00 | ₹1758.00 | ₹1770.90 | 57,174 |
| 2026-07-13 | ₹1803.00 | ₹1822.00 | ₹1781.60 | ₹1797.90 | 56,003 |
| 2026-07-10 | ₹1829.00 | ₹1843.30 | ₹1800.10 | ₹1807.90 | 71,082 |
| 2026-07-09 | ₹1755.10 | ₹1825.00 | ₹1743.80 | ₹1803.30 | 139,285 |
| 2026-07-08 | ₹1845.00 | ₹1858.90 | ₹1709.20 | ₹1733.10 | 194,140 |
| 2026-07-07 | ₹1838.10 | ₹1875.00 | ₹1835.70 | ₹1845.40 | 247,200 |
| 2026-07-06 | ₹1794.80 | ₹1849.00 | ₹1786.00 | ₹1811.50 | 111,162 |
| 2026-07-03 | ₹1790.00 | ₹1810.80 | ₹1780.00 | ₹1783.20 | 58,537 |
| 2026-07-02 | ₹1811.00 | ₹1812.90 | ₹1770.00 | ₹1782.80 | 105,765 |
| 2026-07-01 | ₹1731.60 | ₹1816.00 | ₹1731.60 | ₹1807.00 | 283,248 |
| 2026-06-30 | ₹1714.00 | ₹1749.00 | ₹1691.10 | ₹1730.50 | 165,087 |
| 2026-06-29 | ₹1696.50 | ₹1758.10 | ₹1665.40 | ₹1701.20 | 199,080 |
| 2026-06-25 | ₹1659.60 | ₹1761.80 | ₹1659.60 | ₹1696.50 | 239,455 |
| 2026-06-24 | ₹1687.10 | ₹1715.00 | ₹1645.50 | ₹1659.40 | 130,535 |
| 2026-06-23 | ₹1699.00 | ₹1699.50 | ₹1661.20 | ₹1686.20 | 207,110 |
| 2026-06-22 | ₹1590.00 | ₹1690.00 | ₹1590.00 | ₹1673.50 | 1,003,313 |
| 2026-06-19 | ₹1499.00 | ₹1579.00 | ₹1496.00 | ₹1546.10 | 616,396 |
| 2026-06-18 | ₹1440.50 | ₹1493.90 | ₹1440.50 | ₹1482.40 | 105,809 |
| 2026-06-17 | ₹1442.00 | ₹1451.90 | ₹1422.10 | ₹1431.80 | 16,368 |
| 2026-06-16 | ₹1428.10 | ₹1453.70 | ₹1428.10 | ₹1442.80 | 38,148 |
| 2026-06-15 | ₹1454.00 | ₹1455.00 | ₹1424.00 | ₹1429.10 | 35,868 |
| 2026-06-12 | ₹1391.00 | ₹1420.00 | ₹1365.00 | ₹1414.30 | 34,090 |
| 2026-06-11 | ₹1355.00 | ₹1391.40 | ₹1336.90 | ₹1351.10 | 36,866 |
| 2026-06-10 | ₹1408.00 | ₹1422.30 | ₹1364.30 | ₹1374.40 | 55,257 |
| 2026-06-09 | ₹1415.00 | ₹1448.80 | ₹1401.10 | ₹1411.10 | 34,739 |
| 2026-06-08 | ₹1410.10 | ₹1441.70 | ₹1402.00 | ₹1407.90 | 43,936 |
| 2026-06-05 | ₹1477.80 | ₹1479.70 | ₹1437.80 | ₹1449.00 | 54,780 |
| 2026-06-04 | ₹1422.00 | ₹1485.00 | ₹1402.80 | ₹1467.80 | 190,283 |
| 2026-06-03 | ₹1424.70 | ₹1450.00 | ₹1388.40 | ₹1419.40 | 101,822 |
| 2026-06-02 | ₹1359.00 | ₹1433.00 | ₹1359.00 | ₹1418.80 | 63,831 |
| 2026-06-01 | ₹1398.50 | ₹1429.00 | ₹1367.00 | ₹1373.20 | 55,949 |
| 2026-05-29 | ₹1445.00 | ₹1445.00 | ₹1375.00 | ₹1398.00 | 186,920 |
| 2026-05-27 | ₹1490.00 | ₹1519.00 | ₹1434.10 | ₹1450.10 | 320,916 |
| 2026-05-26 | ₹1441.00 | ₹1480.00 | ₹1351.10 | ₹1437.60 | 272,795 |
| 2026-05-25 | ₹1425.00 | ₹1452.00 | ₹1396.20 | ₹1414.30 | 69,732 |
| 2026-05-22 | ₹1365.10 | ₹1426.00 | ₹1359.80 | ₹1400.70 | 108,055 |
| 2026-05-21 | ₹1350.10 | ₹1401.80 | ₹1344.20 | ₹1352.20 | 53,334 |
| 2026-05-20 | ₹1350.20 | ₹1355.00 | ₹1318.30 | ₹1335.80 | 25,767 |
| 2026-05-19 | ₹1285.50 | ₹1375.00 | ₹1285.50 | ₹1351.40 | 39,006 |
| 2026-05-18 | ₹1280.00 | ₹1308.90 | ₹1202.50 | ₹1297.20 | 74,928 |
| 2026-05-15 | ₹1313.00 | ₹1324.60 | ₹1282.20 | ₹1304.00 | 16,245 |
| 2026-05-14 | ₹1338.30 | ₹1358.60 | ₹1291.80 | ₹1305.70 | 52,448 |
| 2026-05-13 | ₹1258.00 | ₹1320.00 | ₹1258.00 | ₹1313.70 | 28,636 |
| 2026-05-12 | ₹1324.00 | ₹1364.00 | ₹1264.50 | ₹1287.20 | 43,374 |
| 2026-05-11 | ₹1366.10 | ₹1389.70 | ₹1320.00 | ₹1330.60 | 74,845 |
| 2026-05-08 | ₹1438.00 | ₹1450.00 | ₹1391.40 | ₹1403.00 | 51,090 |
| 2026-05-07 | ₹1414.00 | ₹1450.00 | ₹1351.00 | ₹1421.20 | 43,801 |
| 2026-05-06 | ₹1381.00 | ₹1445.50 | ₹1304.70 | ₹1399.40 | 70,319 |
| 2026-05-05 | ₹1380.00 | ₹1393.80 | ₹1366.60 | ₹1374.50 | 23,847 |
| 2026-05-04 | ₹1392.80 | ₹1396.00 | ₹1373.20 | ₹1381.10 | 42,263 |
| 2026-04-30 | ₹1409.00 | ₹1409.00 | ₹1363.65 | ₹1377.70 | 35,949 |
| 2026-04-29 | ₹1410.40 | ₹1433.00 | ₹1394.00 | ₹1397.00 | 43,488 |
| 2026-04-28 | ₹1427.15 | ₹1455.95 | ₹1404.00 | ₹1413.05 | 49,827 |
| 2026-04-27 | ₹1364.90 | ₹1441.80 | ₹1364.90 | ₹1431.40 | 122,915 |
| 2026-04-24 | ₹1384.20 | ₹1391.35 | ₹1329.00 | ₹1339.35 | 58,163 |
| 2026-04-23 | ₹1354.00 | ₹1392.00 | ₹1333.00 | ₹1384.20 | 73,679 |
| 2026-04-22 | ₹1328.00 | ₹1380.00 | ₹1328.00 | ₹1356.65 | 85,538 |
| 2026-04-21 | ₹1325.00 | ₹1344.95 | ₹1305.30 | ₹1336.60 | 76,781 |
| 2026-04-20 | ₹1300.50 | ₹1320.95 | ₹1260.00 | ₹1311.40 | 93,285 |
| 2026-04-17 | ₹1325.00 | ₹1327.20 | ₹1285.00 | ₹1289.80 | 76,269 |
| 2026-04-16 | ₹1299.00 | ₹1329.90 | ₹1277.00 | ₹1306.00 | 112,159 |
| 2026-04-15 | ₹1258.50 | ₹1292.00 | ₹1258.00 | ₹1284.55 | 117,274 |
| 2026-04-13 | ₹1199.00 | ₹1241.00 | ₹1175.00 | ₹1232.40 | 96,550 |
| 2026-04-10 | ₹1192.00 | ₹1255.00 | ₹1192.00 | ₹1232.25 | 157,041 |
| 2026-04-09 | ₹1175.00 | ₹1207.90 | ₹1156.10 | ₹1196.00 | 263,648 |
| 2026-04-08 | ₹1098.75 | ₹1140.00 | ₹1073.00 | ₹1125.50 | 125,999 |
| 2026-04-07 | ₹1010.00 | ₹1063.20 | ₹994.55 | ₹1051.45 | 69,300 |
| 2026-04-06 | ₹970.15 | ₹1023.00 | ₹970.00 | ₹1019.60 | 55,622 |
| 2026-04-02 | ₹950.00 | ₹999.00 | ₹940.10 | ₹984.85 | 45,854 |
| 2026-04-01 | ₹945.00 | ₹999.00 | ₹916.35 | ₹988.45 | 77,967 |
| 2026-03-30 | ₹920.00 | ₹936.00 | ₹890.00 | ₹894.00 | 120,279 |
| 2026-03-27 | ₹962.40 | ₹974.40 | ₹925.30 | ₹935.30 | 116,325 |
| 2026-03-25 | ₹945.30 | ₹996.80 | ₹942.60 | ₹988.60 | 99,385 |
| 2026-03-24 | ₹932.20 | ₹970.00 | ₹921.00 | ₹949.70 | 93,153 |
| 2026-03-23 | ₹944.10 | ₹947.00 | ₹894.60 | ₹917.90 | 120,983 |
| 2026-03-20 | ₹955.00 | ₹992.00 | ₹943.00 | ₹949.50 | 73,220 |
| 2026-03-19 | ₹980.00 | ₹987.10 | ₹952.40 | ₹958.70 | 71,313 |
| 2026-03-18 | ₹932.00 | ₹1018.40 | ₹930.70 | ₹1001.90 | 108,482 |
| 2026-03-17 | ₹941.40 | ₹953.60 | ₹921.30 | ₹924.70 | 65,264 |
| 2026-03-16 | ₹975.00 | ₹980.80 | ₹935.00 | ₹941.40 | 69,838 |
| 2026-03-13 | ₹1000.00 | ₹1012.50 | ₹966.10 | ₹980.80 | 71,664 |
| 2026-03-12 | ₹1020.90 | ₹1039.60 | ₹979.90 | ₹1015.60 | 72,219 |
| 2026-03-11 | ₹1018.00 | ₹1053.00 | ₹1007.40 | ₹1023.10 | 108,832 |
| 2026-03-10 | ₹1003.00 | ₹1017.40 | ₹995.00 | ₹1002.30 | 62,619 |
| 2026-03-09 | ₹1000.20 | ₹1015.60 | ₹974.40 | ₹991.50 | 51,187 |
| 2026-03-06 | ₹1049.60 | ₹1055.90 | ₹1007.40 | ₹1020.70 | 58,211 |
| 2026-03-05 | ₹1032.00 | ₹1068.20 | ₹1028.20 | ₹1055.00 | 46,211 |
| 2026-03-04 | ₹1040.00 | ₹1040.00 | ₹1010.40 | ₹1024.40 | 71,213 |
| 2026-03-02 | ₹1030.00 | ₹1091.10 | ₹1030.00 | ₹1063.30 | 70,324 |
| 2026-02-27 | ₹1068.00 | ₹1124.90 | ₹1064.10 | ₹1111.00 | 81,704 |
| 2026-02-26 | ₹1050.60 | ₹1085.00 | ₹1040.10 | ₹1081.00 | 36,810 |
| 2026-02-25 | ₹1052.90 | ₹1058.40 | ₹1040.80 | ₹1050.00 | 32,899 |
| 2026-02-24 | ₹1079.50 | ₹1079.50 | ₹1042.00 | ₹1050.30 | 29,870 |
| 2026-02-23 | ₹1047.90 | ₹1113.90 | ₹1032.30 | ₹1083.30 | 152,787 |
| 2026-02-20 | ₹1080.10 | ₹1087.00 | ₹1018.60 | ₹1036.10 | 126,885 |
| 2026-02-19 | ₹1134.90 | ₹1169.80 | ₹1081.50 | ₹1089.80 | 89,465 |
| 2026-02-18 | ₹1125.90 | ₹1138.90 | ₹1102.00 | ₹1119.60 | 35,937 |
| 2026-02-17 | ₹1108.00 | ₹1140.20 | ₹1106.40 | ₹1123.70 | 26,377 |
| 2026-02-16 | ₹1150.00 | ₹1150.00 | ₹1111.00 | ₹1123.20 | 34,629 |
| 2026-02-13 | ₹1172.40 | ₹1176.60 | ₹1155.00 | ₹1159.10 | 22,944 |
| 2026-02-12 | ₹1204.00 | ₹1204.00 | ₹1181.90 | ₹1192.20 | 24,721 |
| 2026-02-11 | ₹1245.00 | ₹1245.00 | ₹1195.80 | ₹1208.50 | 41,383 |
| 2026-02-10 | ₹1189.40 | ₹1252.00 | ₹1184.70 | ₹1235.60 | 66,940 |
| 2026-02-09 | ₹1210.00 | ₹1210.00 | ₹1175.10 | ₹1188.60 | 49,468 |
| 2026-02-06 | ₹1164.00 | ₹1208.90 | ₹1111.00 | ₹1198.70 | 129,307 |
| 2026-02-05 | ₹1160.80 | ₹1204.00 | ₹1094.40 | ₹1171.30 | 321,820 |
| 2026-02-04 | ₹1099.30 | ₹1169.90 | ₹1079.20 | ₹1156.80 | 101,795 |
| 2026-02-03 | ₹1066.00 | ₹1149.00 | ₹1050.20 | ₹1096.80 | 137,546 |
| 2026-02-02 | ₹1029.80 | ₹1077.00 | ₹990.50 | ₹1011.20 | 57,944 |
| 2026-02-01 | ₹1020.00 | ₹1054.00 | ₹1009.00 | ₹1027.00 | 20,719 |
| 2026-01-30 | ₹1016.80 | ₹1036.50 | ₹1007.90 | ₹1024.10 | 20,442 |
| 2026-01-29 | ₹1022.10 | ₹1045.00 | ₹1004.80 | ₹1024.40 | 36,126 |
| 2026-01-28 | ₹996.90 | ₹1046.30 | ₹994.40 | ₹1022.10 | 58,149 |
| 2026-01-27 | ₹1038.00 | ₹1055.00 | ₹990.00 | ₹996.30 | 41,109 |
| 2026-01-23 | ₹1066.50 | ₹1091.00 | ₹1023.00 | ₹1026.60 | 33,698 |
| 2026-01-22 | ₹1018.00 | ₹1071.00 | ₹1010.90 | ₹1061.40 | 51,309 |
| 2026-01-21 | ₹1018.00 | ₹1024.40 | ₹995.70 | ₹1009.00 | 89,265 |
| 2026-01-20 | ₹1090.60 | ₹1090.60 | ₹1011.00 | ₹1018.30 | 68,774 |
| 2026-01-19 | ₹1119.00 | ₹1119.30 | ₹1086.00 | ₹1091.10 | 22,596 |
| 2026-01-16 | ₹1117.00 | ₹1150.00 | ₹1116.00 | ₹1119.40 | 42,631 |
| 2026-01-14 | ₹1122.40 | ₹1140.80 | ₹1116.00 | ₹1130.50 | 44,970 |
| 2026-01-13 | ₹1116.90 | ₹1130.90 | ₹1110.00 | ₹1124.80 | 41,976 |
| 2026-01-12 | ₹1125.00 | ₹1137.00 | ₹1098.10 | ₹1107.10 | 49,392 |
| 2026-01-09 | ₹1165.00 | ₹1182.80 | ₹1136.00 | ₹1146.00 | 68,855 |
| 2026-01-08 | ₹1168.00 | ₹1200.00 | ₹1164.80 | ₹1179.70 | 61,028 |
| 2026-01-07 | ₹1152.30 | ₹1176.00 | ₹1149.90 | ₹1173.20 | 23,849 |
| 2026-01-06 | ₹1177.00 | ₹1180.10 | ₹1141.50 | ₹1154.60 | 23,368 |
| 2026-01-05 | ₹1216.80 | ₹1216.80 | ₹1172.00 | ₹1179.30 | 35,911 |
| 2026-01-02 | ₹1165.00 | ₹1214.90 | ₹1164.30 | ₹1206.80 | 50,688 |
| 2026-01-01 | ₹1150.20 | ₹1169.00 | ₹1146.00 | ₹1161.20 | 11,907 |
Venus Pipes & Tubes Share Price Performance Analysis (May 2022 - Jul 2026)
VENUSPIPES price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+46.41%
₹1161.20 → ₹1700.10
Year to Date
Price Volatility
20.09%
Medium Volatility
Year to Date
Average Daily Volume
93,973
Year to Date Average
NSE Exchange
Venus Pipes & Tubes Share Price History – Frequently Asked Questions
Common questions about VENUSPIPES historical data and records. For live price, key ratios and fundamentals, see VENUSPIPES screener.
What is the all-time high share price of Venus Pipes & Tubes (VENUSPIPES)?
The all-time high share price of Venus Pipes & Tubes was ₹2450.35 recorded on August 29, 2024 on the NSE exchange.
What is the all-time low share price of Venus Pipes & Tubes (VENUSPIPES)?
The all-time low share price of Venus Pipes & Tubes was ₹321.1 recorded on May 30, 2022 on the NSE exchange.
How can I download VENUSPIPES historical share price data?
You can download Venus Pipes & Tubes 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 VENUSPIPES shares?
The highest trading volume day for Venus Pipes & Tubes was 1,691,245 shares traded on December 01, 2022 on the NSE exchange, with share price at ₹680.3.