Price Data Selection & Download
Venus Pipes & Tubes Share Price All Time Records & Statistics (May 2022 - May 2026)
983 daily OHLCV records on NSE from May 2022 to May 2026. Explore VENUSPIPES Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
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 - May 2026)
VENUSPIPES 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 | ₹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 - May 2026)
VENUSPIPES price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+24.88%
₹1161.20 → ₹1450.10
Year to Date
Price Volatility
13.22%
Low Volatility
Year to Date
Average Daily Volume
74,464
Year to Date Average
NSE Exchange
Venus Pipes & Tubes Share Price History – Frequently Asked Questions
Common questions about VENUSPIPES historical data and records. Compare with VENUSPIPES fair value to assess whether the stock is under or overvalued.
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.