Venky's (India (VENKEYS) | Historique des prix et rendements | 2002 - 2026
Venky's (India) Ltd Small-cap Consumer Defensive
Graphique historique des prix Venky's (India
Données historiques des prix Venky's (India
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 juin 2026 | ₹1 401,50 | +0,60% | ₹1 419,90 | ₹1 441,00 | ₹1 399,00 | 33,6K |
| 12 juin 2026 | ₹1 393,20 | +2,11% | ₹1 374,40 | ₹1 414,30 | ₹1 350,10 | 47,9K |
| 11 juin 2026 | ₹1 364,40 | -0,90% | ₹1 370,00 | ₹1 388,00 | ₹1 355,40 | 21,3K |
| 10 juin 2026 | ₹1 376,80 | -2,02% | ₹1 400,00 | ₹1 409,90 | ₹1 374,00 | 36,9K |
| 9 juin 2026 | ₹1 405,20 | +3,10% | ₹1 378,90 | ₹1 410,00 | ₹1 369,00 | 29,9K |
| 8 juin 2026 | ₹1 362,90 | -2,68% | ₹1 390,00 | ₹1 398,40 | ₹1 359,10 | 39,6K |
| 5 juin 2026 | ₹1 400,40 | -0,55% | ₹1 418,50 | ₹1 422,40 | ₹1 394,10 | 22,0K |
| 4 juin 2026 | ₹1 408,10 | -2,51% | ₹1 444,40 | ₹1 453,30 | ₹1 400,00 | 48,0K |
| 3 juin 2026 | ₹1 444,40 | -0,32% | ₹1 457,80 | ₹1 457,80 | ₹1 391,00 | 42,1K |
| 2 juin 2026 | ₹1 449,10 | +1,10% | ₹1 427,70 | ₹1 456,30 | ₹1 410,00 | 38,4K |
| 1 juin 2026 | ₹1 428,00 | -1,79% | ₹1 468,00 | ₹1 468,00 | ₹1 428,00 | 27,6K |
| 29 mai 2026 | ₹1 454,00 | -3,09% | ₹1 520,00 | ₹1 520,00 | ₹1 449,00 | 48,3K |
| 28 mai 2026 | ₹1 500,40 | 0,00% | ₹1 500,40 | ₹1 500,40 | ₹1 500,40 | N/A |
| 27 mai 2026 | ₹1 500,40 | -1,19% | ₹1 525,00 | ₹1 530,90 | ₹1 497,70 | 31,5K |
| 26 mai 2026 | ₹1 518,40 | +0,71% | ₹1 511,10 | ₹1 564,60 | ₹1 511,10 | 48,6K |
| 25 mai 2026 | ₹1 507,70 | +0,73% | ₹1 505,00 | ₹1 514,90 | ₹1 497,60 | 28,3K |
| 22 mai 2026 | ₹1 496,70 | -0,89% | ₹1 516,00 | ₹1 524,90 | ₹1 494,00 | 48,4K |
| 21 mai 2026 | ₹1 510,20 | +0,35% | ₹1 513,00 | ₹1 543,30 | ₹1 496,10 | 41,3K |
| 20 mai 2026 | ₹1 504,90 | -0,59% | ₹1 504,00 | ₹1 513,00 | ₹1 494,10 | 27,2K |
| 19 mai 2026 | ₹1 513,80 | +0,65% | ₹1 498,00 | ₹1 550,00 | ₹1 493,30 | 76,8K |
| 18 mai 2026 | ₹1 504,00 | -7,03% | ₹1 617,70 | ₹1 617,70 | ₹1 500,00 | 128,0K |
| 15 mai 2026 | ₹1 617,70 | +2,31% | ₹1 599,00 | ₹1 658,00 | ₹1 599,00 | 241,7K |
| 14 mai 2026 | ₹1 581,10 | -7,52% | ₹1 730,30 | ₹1 795,00 | ₹1 550,00 | 1,3M |
| 13 mai 2026 | ₹1 709,60 | +1,84% | ₹1 709,50 | ₹1 800,00 | ₹1 685,00 | 283,6K |
| 12 mai 2026 | ₹1 678,70 | -0,46% | ₹1 713,00 | ₹1 729,00 | ₹1 665,00 | 122,8K |
| 11 mai 2026 | ₹1 686,50 | +3,40% | ₹1 639,10 | ₹1 695,50 | ₹1 637,10 | 110,6K |
| 8 mai 2026 | ₹1 631,00 | +0,94% | ₹1 620,10 | ₹1 639,00 | ₹1 604,90 | 33,8K |
| 7 mai 2026 | ₹1 615,80 | +1,53% | ₹1 586,00 | ₹1 639,80 | ₹1 586,00 | 55,3K |
| 6 mai 2026 | ₹1 591,40 | +0,50% | ₹1 592,00 | ₹1 604,40 | ₹1 575,50 | 24,8K |
| 5 mai 2026 | ₹1 583,50 | +0,39% | ₹1 585,50 | ₹1 593,70 | ₹1 556,00 | 29,3K |
| 4 mai 2026 | ₹1 577,40 | -0,32% | ₹1 582,50 | ₹1 599,30 | ₹1 565,20 | 27,0K |
| 1 mai 2026 | ₹1 582,50 | 0,00% | ₹1 582,50 | ₹1 582,50 | ₹1 582,50 | N/A |
| 30 avr. 2026 | ₹1 582,50 | +0,99% | ₹1 561,70 | ₹1 609,70 | ₹1 532,80 | 67,3K |
| 29 avr. 2026 | ₹1 567,00 | -0,05% | ₹1 573,00 | ₹1 583,40 | ₹1 560,20 | 12,9K |
| 28 avr. 2026 | ₹1 567,80 | -1,79% | ₹1 596,40 | ₹1 596,80 | ₹1 560,00 | 19,6K |
| 27 avr. 2026 | ₹1 596,40 | +5,08% | ₹1 526,00 | ₹1 612,90 | ₹1 516,00 | 62,7K |
| 24 avr. 2026 | ₹1 519,20 | -2,94% | ₹1 565,20 | ₹1 582,90 | ₹1 505,00 | 33,6K |
| 23 avr. 2026 | ₹1 565,20 | -1,91% | ₹1 600,00 | ₹1 602,00 | ₹1 554,30 | 24,1K |
| 22 avr. 2026 | ₹1 595,70 | -0,44% | ₹1 607,50 | ₹1 609,90 | ₹1 587,50 | 20,4K |
| 21 avr. 2026 | ₹1 602,70 | +1,23% | ₹1 600,00 | ₹1 640,00 | ₹1 586,30 | 73,6K |
| 20 avr. 2026 | ₹1 583,30 | -0,42% | ₹1 590,00 | ₹1 620,40 | ₹1 553,20 | 50,2K |
| 17 avr. 2026 | ₹1 590,00 | +4,23% | ₹1 515,40 | ₹1 641,00 | ₹1 515,40 | 173,8K |
| 16 avr. 2026 | ₹1 525,40 | +1,83% | ₹1 500,90 | ₹1 534,90 | ₹1 500,00 | 41,0K |
| 15 avr. 2026 | ₹1 498,00 | +1,13% | ₹1 495,00 | ₹1 522,30 | ₹1 484,20 | 68,7K |
| 13 avr. 2026 | ₹1 481,30 | +1,29% | ₹1 440,00 | ₹1 491,00 | ₹1 410,30 | 59,4K |
| 10 avr. 2026 | ₹1 462,50 | +0,23% | ₹1 459,10 | ₹1 484,80 | ₹1 452,30 | 43,6K |
| 9 avr. 2026 | ₹1 459,10 | +0,33% | ₹1 452,10 | ₹1 477,00 | ₹1 428,00 | 58,4K |
| 8 avr. 2026 | ₹1 454,30 | +6,56% | ₹1 423,00 | ₹1 465,80 | ₹1 388,00 | 94,2K |
| 7 avr. 2026 | ₹1 364,80 | +0,80% | ₹1 330,00 | ₹1 380,00 | ₹1 304,00 | 80,2K |
| 6 avr. 2026 | ₹1 354,00 | +10,69% | ₹1 222,60 | ₹1 367,00 | ₹1 221,10 | 262,8K |
| 2 avr. 2026 | ₹1 223,20 | +0,20% | ₹1 190,00 | ₹1 233,00 | ₹1 182,10 | 24,8K |
| 1 avr. 2026 | ₹1 220,70 | +4,26% | ₹1 210,00 | ₹1 231,20 | ₹1 191,80 | 40,0K |
| 30 mars 2026 | ₹1 170,80 | -3,49% | ₹1 210,00 | ₹1 210,00 | ₹1 165,00 | 51,6K |
| 27 mars 2026 | ₹1 213,10 | -3,63% | ₹1 254,10 | ₹1 266,50 | ₹1 202,00 | 76,2K |
| 25 mars 2026 | ₹1 258,80 | +0,30% | ₹1 265,00 | ₹1 288,00 | ₹1 247,30 | 47,0K |
| 24 mars 2026 | ₹1 255,00 | +2,59% | ₹1 259,90 | ₹1 295,50 | ₹1 239,10 | 142,5K |
| 23 mars 2026 | ₹1 223,30 | -6,27% | ₹1 298,50 | ₹1 298,50 | ₹1 209,80 | 60,0K |
| 20 mars 2026 | ₹1 305,20 | +4,88% | ₹1 259,90 | ₹1 318,70 | ₹1 215,00 | 86,4K |
| 19 mars 2026 | ₹1 244,50 | -5,78% | ₹1 299,80 | ₹1 299,80 | ₹1 235,00 | 65,0K |
| 18 mars 2026 | ₹1 320,90 | +5,58% | ₹1 251,40 | ₹1 349,00 | ₹1 249,30 | 131,0K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | ₹1 393,20 | -0,51% | ₹1 399,50 | ₹1 414,30 | ₹1 350,10 | 174,8K |
| 1 juin 2026 | ₹1 400,40 | -3,69% | ₹1 462,00 | ₹1 468,00 | ₹1 391,00 | 177,9K |
| 25 mai 2026 | ₹1 454,00 | -2,85% | ₹1 505,00 | ₹1 564,60 | ₹1 449,00 | 156,7K |
| 18 mai 2026 | ₹1 496,70 | -7,48% | ₹1 617,70 | ₹1 617,70 | ₹1 493,30 | 321,8K |
| 11 mai 2026 | ₹1 617,70 | -0,82% | ₹1 639,10 | ₹1 800,00 | ₹1 550,00 | 2,0M |
| 4 mai 2026 | ₹1 631,00 | +3,06% | ₹1 582,50 | ₹1 639,80 | ₹1 556,00 | 170,2K |
| 27 avr. 2026 | ₹1 582,50 | +4,17% | ₹1 526,00 | ₹1 612,90 | ₹1 516,00 | 162,4K |
| 20 avr. 2026 | ₹1 519,20 | -4,45% | ₹1 590,00 | ₹1 640,00 | ₹1 505,00 | 202,0K |
| 13 avr. 2026 | ₹1 590,00 | +8,72% | ₹1 440,00 | ₹1 641,00 | ₹1 410,30 | 343,0K |
| 6 avr. 2026 | ₹1 462,50 | +19,56% | ₹1 222,60 | ₹1 484,80 | ₹1 221,10 | 539,2K |
| 30 mars 2026 | ₹1 223,20 | +0,83% | ₹1 210,00 | ₹1 233,00 | ₹1 165,00 | 116,4K |
| 23 mars 2026 | ₹1 213,10 | -7,06% | ₹1 298,50 | ₹1 298,50 | ₹1 202,00 | 325,8K |
| 16 mars 2026 | ₹1 305,20 | +7,26% | ₹1 214,00 | ₹1 349,00 | ₹1 185,50 | 403,9K |
| 9 mars 2026 | ₹1 216,80 | -5,31% | ₹1 273,00 | ₹1 318,90 | ₹1 206,10 | 182,4K |
| 2 mars 2026 | ₹1 285,00 | -4,65% | ₹1 300,00 | ₹1 325,70 | ₹1 248,80 | 208,2K |
| 23 févr. 2026 | ₹1 347,70 | -2,17% | ₹1 381,40 | ₹1 398,30 | ₹1 296,10 | 236,2K |
| 16 févr. 2026 | ₹1 377,60 | -4,29% | ₹1 432,40 | ₹1 445,60 | ₹1 373,00 | 189,6K |
| 9 févr. 2026 | ₹1 439,40 | -10,06% | ₹1 611,80 | ₹1 715,00 | ₹1 431,00 | 2,4M |
| 2 févr. 2026 | ₹1 600,40 | +5,86% | ₹1 496,00 | ₹1 631,00 | ₹1 443,10 | 377,9K |
| 26 janv. 2026 | ₹1 511,80 | +2,11% | ₹1 480,00 | ₹1 569,00 | ₹1 462,00 | 116,4K |
| 19 janv. 2026 | ₹1 480,50 | -2,59% | ₹1 519,90 | ₹1 523,00 | ₹1 436,00 | 88,6K |
| 12 janv. 2026 | ₹1 519,90 | -0,94% | ₹1 534,40 | ₹1 631,80 | ₹1 513,00 | 194,2K |
| 5 janv. 2026 | ₹1 534,40 | -4,47% | ₹1 602,70 | ₹1 613,90 | ₹1 504,60 | 164,8K |
| 29 déc. 2025 | ₹1 606,20 | +8,50% | ₹1 480,40 | ₹1 615,00 | ₹1 450,20 | 311,9K |
| 22 déc. 2025 | ₹1 480,40 | +5,28% | ₹1 413,90 | ₹1 532,00 | ₹1 410,50 | 125,1K |
| 15 déc. 2025 | ₹1 406,10 | -1,03% | ₹1 413,00 | ₹1 448,00 | ₹1 395,00 | 200,1K |
| 8 déc. 2025 | ₹1 420,70 | +6,60% | ₹1 339,00 | ₹1 625,00 | ₹1 337,20 | 6,2M |
| 1 déc. 2025 | ₹1 332,70 | -0,83% | ₹1 343,80 | ₹1 372,40 | ₹1 326,50 | 87,8K |
| 24 nov. 2025 | ₹1 343,80 | +1,11% | ₹1 329,30 | ₹1 350,50 | ₹1 315,00 | 60,3K |
| 17 nov. 2025 | ₹1 329,00 | -1,90% | ₹1 362,00 | ₹1 367,00 | ₹1 320,00 | 113,4K |
| 10 nov. 2025 | ₹1 354,70 | -2,65% | ₹1 396,80 | ₹1 409,40 | ₹1 319,40 | 213,2K |
| 3 nov. 2025 | ₹1 391,60 | -8,00% | ₹1 505,00 | ₹1 590,00 | ₹1 385,10 | 413,8K |
| 27 oct. 2025 | ₹1 512,60 | +3,80% | ₹1 462,90 | ₹1 584,00 | ₹1 447,20 | 336,4K |
| 20 oct. 2025 | ₹1 457,20 | +0,61% | ₹1 444,00 | ₹1 484,30 | ₹1 444,00 | 39,4K |
| 13 oct. 2025 | ₹1 448,30 | -2,82% | ₹1 490,30 | ₹1 490,30 | ₹1 445,00 | 61,2K |
| 6 oct. 2025 | ₹1 490,30 | -0,52% | ₹1 514,00 | ₹1 570,00 | ₹1 480,00 | 92,8K |
| 29 sept. 2025 | ₹1 498,10 | +2,55% | ₹1 470,30 | ₹1 508,00 | ₹1 450,00 | 59,2K |
| 22 sept. 2025 | ₹1 460,90 | -3,94% | ₹1 510,10 | ₹1 516,00 | ₹1 447,10 | 52,1K |
| 15 sept. 2025 | ₹1 520,80 | +1,77% | ₹1 499,00 | ₹1 530,00 | ₹1 488,30 | 87,8K |
| 8 sept. 2025 | ₹1 494,40 | +0,11% | ₹1 502,90 | ₹1 566,00 | ₹1 456,10 | 222,3K |
| 1 sept. 2025 | ₹1 492,80 | +1,88% | ₹1 479,90 | ₹1 531,90 | ₹1 454,20 | 97,2K |
| 25 août 2025 | ₹1 465,20 | -2,74% | ₹1 518,60 | ₹1 524,90 | ₹1 456,00 | 89,7K |
| 18 août 2025 | ₹1 506,50 | +7,71% | ₹1 411,80 | ₹1 626,00 | ₹1 398,80 | 1,3M |
| 11 août 2025 | ₹1 398,70 | -7,24% | ₹1 507,70 | ₹1 507,70 | ₹1 392,60 | 86,4K |
| 4 août 2025 | ₹1 507,80 | +0,25% | ₹1 504,00 | ₹1 530,00 | ₹1 435,00 | 191,8K |
| 28 juil. 2025 | ₹1 504,00 | -2,70% | ₹1 545,80 | ₹1 545,90 | ₹1 485,00 | 92,2K |
| 21 juil. 2025 | ₹1 545,80 | -2,22% | ₹1 581,00 | ₹1 589,60 | ₹1 540,00 | 75,1K |
| 14 juil. 2025 | ₹1 580,90 | -0,89% | ₹1 593,00 | ₹1 607,70 | ₹1 568,60 | 95,7K |
| 7 juil. 2025 | ₹1 595,10 | -1,27% | ₹1 619,00 | ₹1 622,90 | ₹1 589,00 | 91,9K |
| 30 juin 2025 | ₹1 615,60 | +0,62% | ₹1 612,00 | ₹1 634,30 | ₹1 593,70 | 118,5K |
| 23 juin 2025 | ₹1 605,60 | -0,20% | ₹1 600,70 | ₹1 633,80 | ₹1 593,90 | 92,2K |
| 16 juin 2025 | ₹1 608,80 | -1,99% | ₹1 641,40 | ₹1 648,70 | ₹1 597,00 | 56,6K |
| 9 juin 2025 | ₹1 641,40 | +0,69% | ₹1 640,90 | ₹1 674,00 | ₹1 610,50 | 88,2K |
| 2 juin 2025 | ₹1 630,20 | +0,79% | ₹1 631,00 | ₹1 678,00 | ₹1 606,30 | 105,2K |
| 26 mai 2025 | ₹1 617,50 | +0,65% | ₹1 609,90 | ₹1 644,00 | ₹1 594,70 | 98,5K |
| 19 mai 2025 | ₹1 607,10 | -1,33% | ₹1 629,00 | ₹1 652,20 | ₹1 585,00 | 113,7K |
| 12 mai 2025 | ₹1 628,70 | -2,10% | ₹1 683,30 | ₹1 731,00 | ₹1 614,00 | 289,7K |
| 5 mai 2025 | ₹1 663,60 | -1,45% | ₹1 710,00 | ₹1 756,00 | ₹1 641,40 | 104,3K |
| 28 avr. 2025 | ₹1 688,00 | -0,60% | ₹1 750,00 | ₹1 750,00 | ₹1 669,90 | 55,8K |
| 21 avr. 2025 | ₹1 698,20 | -0,88% | ₹1 727,00 | ₹1 759,00 | ₹1 660,00 | 102,8K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | ₹1 393,20 | -4,18% | ₹1 462,00 | ₹1 468,00 | ₹1 350,10 | 352,7K |
| 1 mai 2026 | ₹1 454,00 | -8,12% | ₹1 582,50 | ₹1 800,00 | ₹1 449,00 | 2,7M |
| 1 avr. 2026 | ₹1 582,50 | +35,16% | ₹1 210,00 | ₹1 641,00 | ₹1 182,10 | 1,3M |
| 1 mars 2026 | ₹1 170,80 | -13,13% | ₹1 300,00 | ₹1 349,00 | ₹1 165,00 | 1,2M |
| 1 févr. 2026 | ₹1 347,70 | -12,31% | ₹1 524,20 | ₹1 715,00 | ₹1 296,10 | 3,3M |
| 1 janv. 2026 | ₹1 536,90 | +1,27% | ₹1 527,90 | ₹1 631,80 | ₹1 436,00 | 748,9K |
| 1 déc. 2025 | ₹1 517,70 | +12,94% | ₹1 343,80 | ₹1 625,00 | ₹1 326,50 | 6,7M |
| 1 nov. 2025 | ₹1 343,80 | -11,16% | ₹1 505,00 | ₹1 590,00 | ₹1 315,00 | 800,6K |
| 1 oct. 2025 | ₹1 512,60 | +1,54% | ₹1 490,00 | ₹1 584,00 | ₹1 444,00 | 553,6K |
| 1 sept. 2025 | ₹1 489,60 | +1,67% | ₹1 479,90 | ₹1 566,00 | ₹1 447,10 | 494,8K |
| 1 août 2025 | ₹1 465,20 | -3,07% | ₹1 514,80 | ₹1 626,00 | ₹1 392,60 | 1,7M |
| 1 juil. 2025 | ₹1 511,60 | -5,51% | ₹1 610,50 | ₹1 634,30 | ₹1 498,00 | 421,5K |
| 1 juin 2025 | ₹1 599,70 | -1,10% | ₹1 631,00 | ₹1 678,00 | ₹1 593,70 | 369,6K |
| 1 mai 2025 | ₹1 617,50 | -4,80% | ₹1 699,00 | ₹1 756,00 | ₹1 585,00 | 616,7K |
| 1 avr. 2025 | ₹1 699,00 | +5,05% | ₹1 592,00 | ₹1 759,00 | ₹1 521,95 | 407,3K |
| 1 mars 2025 | ₹1 617,30 | -1,14% | ₹1 635,90 | ₹1 768,00 | ₹1 532,65 | 695,8K |
| 1 févr. 2025 | ₹1 635,90 | -10,06% | ₹1 818,95 | ₹2 026,60 | ₹1 617,35 | 1,4M |
| 1 janv. 2025 | ₹1 818,95 | +0,06% | ₹1 827,00 | ₹1 897,50 | ₹1 536,00 | 699,1K |
| 1 déc. 2024 | ₹1 817,95 | +3,67% | ₹1 757,00 | ₹1 874,95 | ₹1 740,00 | 720,2K |
| 1 nov. 2024 | ₹1 753,55 | -3,17% | ₹1 816,00 | ₹1 930,00 | ₹1 654,95 | 1,2M |
| 1 oct. 2024 | ₹1 811,05 | -7,92% | ₹1 975,00 | ₹2 029,00 | ₹1 607,05 | 1,2M |
| 1 sept. 2024 | ₹1 966,75 | -15,91% | ₹2 349,90 | ₹2 559,95 | ₹1 931,60 | 1,7M |
| 1 août 2024 | ₹2 338,80 | +17,80% | ₹1 995,95 | ₹2 520,00 | ₹1 825,00 | 4,9M |
| 1 juil. 2024 | ₹1 985,40 | +3,22% | ₹1 923,40 | ₹2 046,90 | ₹1 752,00 | 1,1M |
| 1 juin 2024 | ₹1 923,40 | +8,89% | ₹1 790,00 | ₹2 131,65 | ₹1 660,75 | 1,4M |
| 1 mai 2024 | ₹1 766,45 | -1,80% | ₹1 798,90 | ₹1 917,65 | ₹1 741,35 | 1,0M |
| 1 avr. 2024 | ₹1 798,90 | +16,87% | ₹1 544,00 | ₹1 888,00 | ₹1 544,00 | 849,9K |
| 1 mars 2024 | ₹1 539,25 | -12,91% | ₹1 770,00 | ₹1 822,30 | ₹1 531,00 | 539,6K |
| 1 févr. 2024 | ₹1 767,40 | -10,48% | ₹1 989,00 | ₹2 022,00 | ₹1 712,35 | 1,2M |
| 1 janv. 2024 | ₹1 974,25 | +1,17% | ₹1 973,70 | ₹2 087,00 | ₹1 931,05 | 1,2M |
| 1 déc. 2023 | ₹1 951,40 | -2,28% | ₹2 012,50 | ₹2 033,00 | ₹1 877,00 | 672,4K |
| 1 nov. 2023 | ₹1 996,85 | +1,94% | ₹1 958,90 | ₹2 199,00 | ₹1 952,75 | 917,9K |
| 1 oct. 2023 | ₹1 958,90 | +0,22% | ₹1 977,90 | ₹2 200,00 | ₹1 852,05 | 792,1K |
| 1 sept. 2023 | ₹1 954,65 | -1,08% | ₹1 986,00 | ₹2 089,95 | ₹1 945,00 | 877,7K |
| 1 août 2023 | ₹1 975,90 | -2,60% | ₹2 045,00 | ₹2 314,90 | ₹1 815,00 | 2,9M |
| 1 juil. 2023 | ₹2 028,70 | +19,58% | ₹1 704,00 | ₹2 039,00 | ₹1 675,10 | 3,5M |
| 1 juin 2023 | ₹1 696,55 | +3,43% | ₹1 640,35 | ₹1 776,00 | ₹1 633,85 | 686,0K |
| 1 mai 2023 | ₹1 640,30 | +4,81% | ₹1 579,00 | ₹1 686,95 | ₹1 555,05 | 733,3K |
| 1 avr. 2023 | ₹1 564,95 | +8,84% | ₹1 466,50 | ₹1 585,00 | ₹1 452,00 | 396,2K |
| 1 mars 2023 | ₹1 437,80 | -10,30% | ₹1 600,95 | ₹1 665,00 | ₹1 421,10 | 655,8K |
| 1 févr. 2023 | ₹1 602,95 | -12,07% | ₹1 843,95 | ₹1 952,00 | ₹1 599,00 | 765,5K |
| 1 janv. 2023 | ₹1 823,05 | -4,61% | ₹1 911,00 | ₹1 955,00 | ₹1 785,00 | 419,8K |
| 1 déc. 2022 | ₹1 911,20 | +3,09% | ₹1 866,00 | ₹2 135,00 | ₹1 801,45 | 3,2M |
| 1 nov. 2022 | ₹1 853,95 | -4,29% | ₹1 950,85 | ₹2 036,55 | ₹1 791,00 | 544,6K |
| 1 oct. 2022 | ₹1 936,95 | -1,46% | ₹1 971,90 | ₹2 098,40 | ₹1 912,50 | 340,4K |
| 1 sept. 2022 | ₹1 965,55 | -6,29% | ₹2 088,00 | ₹2 247,00 | ₹1 930,00 | 910,5K |
| 1 août 2022 | ₹2 097,55 | +3,77% | ₹2 048,00 | ₹2 432,65 | ₹2 010,40 | 2,1M |
| 1 juil. 2022 | ₹2 021,25 | +6,57% | ₹1 897,15 | ₹2 115,05 | ₹1 875,75 | 478,7K |
| 1 juin 2022 | ₹1 896,60 | -6,86% | ₹2 050,00 | ₹2 095,00 | ₹1 772,95 | 464,7K |
| 1 mai 2022 | ₹2 036,30 | -5,24% | ₹2 145,00 | ₹2 262,00 | ₹1 851,00 | 823,1K |
| 1 avr. 2022 | ₹2 148,85 | +0,30% | ₹2 150,00 | ₹2 389,90 | ₹2 084,40 | 930,4K |
| 1 mars 2022 | ₹2 142,45 | +7,17% | ₹2 010,00 | ₹2 465,90 | ₹1 915,90 | 1,5M |
| 1 févr. 2022 | ₹1 999,15 | -22,12% | ₹2 609,05 | ₹2 683,00 | ₹1 896,95 | 1,7M |
| 1 janv. 2022 | ₹2 566,90 | -3,76% | ₹2 671,00 | ₹2 949,00 | ₹2 406,95 | 1,9M |
| 1 déc. 2021 | ₹2 667,05 | +7,10% | ₹2 519,00 | ₹2 775,00 | ₹2 362,25 | 1,6M |
| 1 nov. 2021 | ₹2 490,35 | -8,66% | ₹2 741,00 | ₹2 851,95 | ₹2 188,10 | 1,1M |
| 1 oct. 2021 | ₹2 726,50 | -7,17% | ₹2 938,00 | ₹3 260,00 | ₹2 695,05 | 2,6M |
| 1 sept. 2021 | ₹2 937,20 | +1,50% | ₹2 909,00 | ₹3 145,10 | ₹2 840,00 | 2,1M |
| 1 août 2021 | ₹2 893,75 | -6,35% | ₹3 108,00 | ₹3 363,50 | ₹2 405,60 | 3,5M |
| 1 juil. 2021 | ₹3 090,05 | -13,82% | ₹3 610,00 | ₹3 719,00 | ₹2 919,30 | 2,5M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹1 393,20 | -8,20% | - | -8,20% | ₹1 527,90 | ₹1 800,00 | ₹1 165,00 | 9,5M |
| 2025 | ₹1 517,70 | -16,52% | ₹10,00 | -15,97% | ₹1 827,00 | ₹2 026,60 | ₹1 315,00 | 14,8M |
| 2024 | ₹1 817,95 | -6,84% | ₹7,00 | -6,49% | ₹1 973,70 | ₹2 559,95 | ₹1 531,00 | 16,8M |
| 2023 | ₹1 951,40 | +2,10% | ₹6,00 | +2,41% | ₹1 911,00 | ₹2 314,90 | ₹1 421,10 | 13,3M |
| 2022 | ₹1 911,20 | -28,34% | ₹13,00 | -27,85% | ₹2 671,00 | ₹2 949,00 | ₹1 772,95 | 14,8M |
| 2021 | ₹2 667,05 | +52,70% | ₹17,00 | +53,67% | ₹1 754,00 | ₹3 955,00 | ₹1 495,10 | 49,3M |
| 2020 | ₹1 746,65 | -0,77% | - | -0,77% | ₹1 768,95 | ₹1 854,00 | ₹580,10 | 38,6M |
| 2019 | ₹1 760,25 | -26,76% | ₹8,00 | -26,43% | ₹2 409,00 | ₹2 672,30 | ₹1 135,25 | 32,0M |
| 2018 | ₹2 403,50 | -13,75% | ₹8,00 | -13,46% | ₹2 798,00 | ₹4 725,00 | ₹1 786,50 | 40,5M |
| 2017 | ₹2 786,60 | +553,67% | ₹6,00 | +555,07% | ₹429,95 | ₹3 050,00 | ₹422,00 | 51,1M |
| 2016 | ₹426,30 | +26,57% | ₹5,00 | +28,05% | ₹337,95 | ₹577,00 | ₹220,00 | 14,9M |
| 2015 | ₹336,80 | +29,37% | ₹2,22 | +30,23% | ₹257,87 | ₹417,27 | ₹183,73 | 21,3M |
| 2014 | ₹260,33 | -16,29% | ₹2,22 | -15,58% | ₹312,00 | ₹427,33 | ₹257,33 | 10,4M |
| 2013 | ₹311,00 | +0,40% | ₹2,22 | +1,11% | ₹313,23 | ₹396,67 | ₹276,13 | 15,1M |
| 2012 | ₹309,77 | +24,41% | ₹2,22 | +25,30% | ₹249,67 | ₹415,33 | ₹210,90 | 30,2M |
| 2011 | ₹249,00 | -47,55% | ₹2,22 | -47,09% | ₹478,67 | ₹505,67 | ₹243,33 | 35,9M |
| 2010 | ₹474,77 | +185,54% | ₹1,78 | +186,67% | ₹157,10 | ₹674,67 | ₹147,43 | 31,6M |
| 2009 | ₹166,27 | +250,56% | ₹1,56 | +253,84% | ₹47,53 | ₹190,00 | ₹37,47 | 3,9M |
| 2008 | ₹47,43 | -63,71% | ₹1,56 | -62,47% | ₹125,67 | ₹191,90 | ₹38,07 | 3,4M |
| 2007 | ₹130,70 | +79,53% | ₹1,33 | +81,38% | ₹72,00 | ₹153,33 | ₹65,33 | 4,4M |
| 2006 | ₹72,80 | -41,09% | ₹0,89 | -40,37% | ₹124,07 | ₹141,33 | ₹60,67 | 9,6M |
| 2005 | ₹123,57 | +107,93% | ₹1,56 | +110,50% | ₹60,67 | ₹151,40 | ₹48,03 | 14,5M |
| 2004 | ₹59,43 | +10,53% | ₹1,56 | +13,46% | ₹53,33 | ₹69,90 | ₹32,83 | 6,0M |
| 2003 | ₹53,77 | +89,53% | - | +89,53% | ₹27,37 | ₹66,60 | ₹27,33 | 4,5M |
| 2002 | ₹28,37 | 0,00% | - | 0,00% | ₹33,33 | ₹35,83 | ₹25,33 | 1,8M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Venky's (India a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Venky's (India Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Venky's (India
VENKEYS
|
21,40B Small-cap | 2,83 % | -13,36 % | 15,34 % | -1,69 % | -10,94 % | -15,12 % | -18,67 % | -47,70 % | 235,19 % | 265,93 % | 1 942,82 % |
|
Andrew Yule
ANDREWYU
|
11,16B Small-cap | 2,54 % | -5,13 % | 27,95 % | 2,49 % | 2,98 % | -28,94 % | -4,20 % | -21,07 % | 4,30 % | -0,97 % | 12,00 % |
|
Dhampur Bio Organics
DBOL
|
7,87B Small-cap | 4,90 % | 3,84 % | 17,91 % | 44,62 % | 40,79 % | 40,49 % | -35,70 % | -30,16 % | -30,16 % | -30,16 % | -30,16 % |
|
Mishtann Foods
MISHTANN
|
5,10B Small-cap | 1,02 % | -10,99 % | 0,76 % | -17,12 % | -20,60 % | -33,11 % | -46,15 % | -46,15 % | -46,15 % | -46,15 % | -46,15 % |
|
Apex Frozen Foods
APEX
|
15,08B Small-cap | 9,73 % | -8,41 % | 29,96 % | 65,23 % | 46,84 % | 73,20 % | 92,18 % | 59,55 % | 62,65 % | 62,65 % | 62,65 % |
|
Sharat Industries
SHINDL
|
5,80B Small-cap | 2,39 % | 1,74 % | 9,10 % | 16,02 % | 10,97 % | 59,02 % | 165,79 % | 445,91 % | 7 747,50 % | 7 747,50 % | 7 747,50 % |
Calculez vos rendements d'investissement Venky's (India
Analyse de performance d'investissement à long terme
Venky's (India stock price in Jul 2016 was ₹462,90, A ₹1 000,00 lump sum investment in Venky's (India made 9 years ago would be worth approximately ₹3 200,48 today, representing a outstanding return of 220,05 %. This translates to an annualized return (CAGR) of 12,46 %. During this period, Venky's (India paid out ₹80,00 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 10 mois (Jul 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹3 200,48
Rendement annuel (TCAC)
12,46 %
Total des dividendes
₹172,82
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Venky's (India (VENKEYS) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Venky's (India a délivré un rendement total de -15,1%.
- Plus haut 52 semaines a atteint 1 800,00 INR le N/A.
- Plus bas 52 semaines a touché 1 165,00 INR le N/A.
- Prix actuel se négocie à 1 401,50 INR en date du July 19, 2026.
- Quel est le rendement total de l'action Venky's (India (VENKEYS) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Venky's (India (venkeys) aurait grandi à approximativement 5 230,00 INR en date du July 19, 2026, représentant un rendement total de -47,7%.
Cela représente un taux de croissance annuel composé (TCAC) de -12,2% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Venky's (India se compare-t-il au secteur Consumer Defensive ?
Venky's (India (venkeys) a délivré un rendement annualisé de 12,9% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Venky's (India aurait grandi à 33 519,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Consumer Defensive pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Venky's (India ?
Venky's (India (venkeys) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 235,2%.
- Quelle est la plus longue période de croissance annuelle consécutive que Venky's (India a historiquement atteinte ?
Venky's (India (venkeys) montre la performance suivante sur différentes périodes :
Rendements positifs : 10 years (+235,2%)
Rendements négatifs : 12 months (-15,1%), 3 years (-18,7%), 5 years (-47,7%)
Cela représente performance mixte dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.