Advertisement
Advertisement
U.S. Markets open in 7 hrs 20 mins
Advertisement
Advertisement
Advertisement
Advertisement

Venlon Enterprises Limited (VENLONENT.BO)

BSE - BSE Real Time Price. Currency in INR
6.47-0.13 (-1.97%)
As of 12:24PM IST. Market open.
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20226.116.806.116.476.477,472
Dec 08, 20226.686.686.506.606.601,627
Dec 07, 20226.106.645.916.566.562,491
Dec 06, 20226.116.696.106.236.233,000
Dec 05, 20226.996.996.216.556.553,311
Dec 02, 20226.506.786.046.766.7611,023
Dec 01, 20226.786.786.006.506.503,450
Nov 30, 20226.156.556.076.496.492,891
Nov 29, 20226.606.606.086.366.3613,148
Nov 28, 20226.946.946.066.486.482,223
Nov 25, 20227.007.296.206.316.3112,119
Nov 24, 20227.677.676.556.826.8228,426
Nov 23, 20227.367.366.707.277.271,108
Nov 22, 20227.027.506.606.766.7622,397
Nov 21, 20226.996.996.366.826.823,243
Nov 18, 20227.257.257.007.007.00154
Nov 17, 20227.987.986.717.097.094,902
Nov 16, 20226.767.736.767.417.413,098
Nov 15, 20226.927.546.927.487.484,227
Nov 14, 20227.507.506.887.377.376,084
Nov 11, 20228.018.017.257.557.556,238
Nov 10, 20227.887.886.767.767.762,873
Nov 09, 20227.497.906.957.277.27943
Nov 07, 20227.968.016.677.647.649,337
Nov 04, 20227.257.597.017.407.404,053
Nov 03, 20227.507.506.817.407.40904
Nov 02, 20227.557.557.017.507.502,065
Nov 01, 20227.567.566.827.067.063,019
Oct 31, 20227.507.507.157.237.232,598
Oct 28, 20226.637.186.607.157.151,673
Oct 27, 20227.397.397.057.277.273,388
Oct 25, 20227.697.696.757.397.392,057
Oct 24, 20227.697.697.157.237.232,225
Oct 21, 20226.607.186.417.157.151,177
Oct 20, 20226.557.006.556.606.601,220
Oct 19, 20226.686.686.086.676.676,370
Oct 18, 20226.886.886.366.686.68229
Oct 17, 20227.357.356.316.546.546,282
Oct 14, 20226.706.935.746.706.709,930
Oct 13, 20226.557.016.306.306.3013,755
Oct 12, 20226.537.106.536.996.995,761
Oct 11, 20226.427.256.427.107.101,592
Oct 10, 20227.557.556.616.896.891,205
Oct 07, 20227.377.376.697.227.221,016
Oct 06, 20227.357.356.857.047.042,572
Oct 04, 20227.047.266.697.197.1924,240
Oct 03, 20226.957.586.957.047.043,540
Sep 30, 20226.697.376.697.277.276,058
Sep 29, 20226.907.126.567.047.041,707
Sep 28, 20226.917.406.906.906.903,268
Sep 27, 20226.927.256.927.257.251,053
Sep 26, 20227.987.987.267.267.262,904
Sep 23, 20227.607.767.067.647.643,182
Sep 22, 20227.487.487.207.417.411,547
Sep 21, 20227.557.617.077.507.502,312
Sep 20, 20227.497.496.837.367.361,822
Sep 19, 20227.477.547.107.177.173,775
Sep 16, 20227.697.697.067.457.458,033
Sep 15, 20227.377.617.317.377.3715,392
Sep 14, 20228.278.277.657.697.696,893
Sep 13, 20227.508.197.418.038.0314,651
Sep 12, 20228.218.217.507.807.804,450
Sep 09, 20228.098.097.617.857.854,576
Sep 08, 20227.998.007.537.957.957,070
Sep 07, 20227.837.837.127.797.798,620
Sep 06, 20227.007.467.007.467.463,736
Sep 05, 20226.897.596.897.117.112,811
Sep 02, 20227.607.957.227.247.247,098
Sep 01, 20227.697.977.607.607.601,602
Aug 30, 20227.627.987.627.697.692,784
Aug 29, 20227.978.207.607.907.902,662
Aug 26, 20227.487.997.337.977.972,049
Aug 25, 20228.208.207.537.717.713,453
Aug 24, 20227.467.907.467.897.89613
Aug 23, 20227.467.927.447.857.853,880
Aug 22, 20227.927.927.257.837.839,041
Aug 19, 20227.657.837.127.587.585,167
Aug 18, 20227.488.257.477.497.4918,536
Aug 17, 20227.778.557.767.867.8637,965
Aug 16, 20228.178.178.168.168.164,889
Aug 12, 20228.439.188.428.588.5810,209
Aug 11, 20228.869.608.749.609.6011,481
Aug 10, 20229.259.758.939.199.1910,600
Aug 08, 20229.509.509.409.409.408,400
Aug 05, 202210.4010.409.469.899.8915,904
Aug 04, 202210.2910.299.359.959.9540,338
Aug 03, 20229.559.808.959.809.8033,408
Aug 02, 20229.549.548.769.349.347,121
Aug 01, 20229.019.929.019.119.1134,851
Jul 29, 202210.0910.099.179.479.4714,934
Jul 28, 20229.059.668.759.659.659,483
Jul 27, 20229.2010.169.209.209.2032,596
Jul 26, 202210.6810.689.689.689.6854,395
Jul 25, 202210.1510.1810.1510.1810.1811,660
Jul 22, 20229.709.709.709.709.7012,816
Jul 21, 20229.249.249.249.249.2416,382
Jul 20, 20227.988.807.988.808.8070,402
Jul 19, 20228.398.398.398.398.3917,031
Jul 18, 20228.838.838.838.838.837,419
Jul 15, 202210.2510.259.299.299.29113,080
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement