Venlon Enterprises share price history

BSE: 524038Chemicals & PetrochemicalsSmall Cap

Venlon Enterprises Ltd. · Face value ₹5 · Listed Jan 1988

₹3.81₹0.15 (4.10%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹3.66.

29 Oct: open ₹4.00, high ₹4.00, low ₹3.72

52-week range of traded prices to 29 Oct 2026

₹3.00Low, 24 Jul 2026₹7.69High, 30 Oct 2025

Under BSE's graded surveillance, stage 0, and long-term additional surveillance, stage I, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹20 Cr3,930th largest listed
P/E: Lossover the last 12 months
P/B: 5.22
Dividend yield: Nonein the last 12 months
ROE: Assets held for saleon the latest balance sheet
ROCE: Assets held for saleon the latest balance sheet
Debt to equity: Assets held for saleon the latest balance sheet
Volume, BSE: 258

Venlon Enterprises share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Venlon Enterprises' share price is on record from 2 Jan 2007, when it closed at ₹8.99, to 29 Oct 2026. Its highest close was ₹17.23 on 25 Oct 2010 and its lowest ₹0.93 on 26 May 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	3.81	−40.5%	6.70	3.18	6.40	7.00	3.00	6,09,047
2025	6.40	−15.3%	7.99	4.48	7.56	8.38	4.41	9,66,863
2024	7.56	+54.3%	9.00	5.20	5.01	9.74	4.94	16,79,778
2023	4.90	−30.4%	6.94	3.22	7.20	7.25	2.93	14,10,387
2022	7.04	+8.1%	10.18	3.90	6.19	10.68	3.71	17,48,534
2021	6.51	+429.3%	6.80	1.29	1.29	7.14	1.29	7,55,441
2020	1.23	−59.5%	3.19	0.93	3.19	3.19	0.89	1,78,379
2019	3.04	−7.0%	3.70	2.70	3.11	3.75	2.58	30,315
2018	3.27	−17.8%	5.19	2.85	3.79	5.70	2.72	2,41,302
2017	3.98	+17.1%	4.36	2.67	3.23	4.56	2.66	5,55,818
2016	3.40	−30.0%	5.01	2.90	5.00	5.25	2.78	2,52,352
2015	4.86	−41.1%	10.00	3.20	8.65	10.40	3.04	6,34,277
2014	8.25	+630.1%	8.25	1.18	1.18	8.25	1.15	2,06,784
2013	1.13	−54.8%	4.02	1.03	2.55	4.02	1.03	1,12,637
2012	2.50	−20.4%	5.16	2.28	3.29	5.40	2.23	1,56,722
2011	3.14	−75.5%	13.47	3.14	13.48	13.80	3.14	5,49,083
2010	12.84	+205.7%	17.23	3.03	4.39	18.00	3.01	31,20,663
2009	4.20	+118.8%	5.27	1.56	2.01	5.27	1.56	2,48,681
2008	1.92	−80.3%	12.43	1.46	10.24	13.05	1.46	11,92,192
2007	9.76	–	13.95	5.09	8.99	14.50	5.00	32,36,307

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	3.81	−3.5%	3.95	4.89	3.40	51,874
Sep 2026	3.95	−10.8%	4.63	4.79	3.15	43,257
Aug 2026	4.43	+31.5%	3.44	4.94	3.35	76,284
Jul 2026	3.37	−9.2%	3.85	4.29	3.00	1,06,653
Jun 2026	3.71	−24.1%	5.35	5.42	3.55	1,27,384
May 2026	4.89	−3.9%	5.08	5.29	4.26	36,058
Apr 2026	5.09	+1.8%	5.24	5.98	4.26	49,640
Mar 2026	5.00	−5.7%	5.04	5.57	4.22	18,439
Feb 2026	5.30	−12.3%	5.74	6.10	4.91	48,139
Jan 2026	6.04	−5.6%	6.40	7.00	5.22	51,319
Dec 2025	6.40	−1.5%	6.82	7.38	5.90	22,877
Nov 2025	6.50	−4.4%	7.07	7.65	6.08	75,713
Oct 2025	6.80	+40.8%	4.83	7.69	4.41	1,11,713
Sep 2025	4.83	−9.2%	5.31	8.38	4.50	3,10,533
Aug 2025	5.32	+9.2%	5.14	5.85	4.56	68,045
Jul 2025	4.87	−13.3%	5.22	6.33	4.80	1,58,208
Jun 2025	5.62	+4.1%	5.67	6.65	5.02	89,153
May 2025	5.40	−2.9%	5.56	5.69	4.88	10,257
Apr 2025	5.56	+4.5%	5.32	5.88	4.48	27,422
Mar 2025	5.32	−14.7%	6.24	6.71	5.32	13,619
Feb 2025	6.24	−8.2%	6.79	7.35	5.64	24,777
Jan 2025	6.80	−10.1%	7.56	8.18	6.42	54,546
Dec 2024	7.56	+37.5%	5.45	8.21	5.25	1,56,137
Nov 2024	5.50	−23.6%	7.48	8.03	5.47	1,57,768
Oct 2024	7.20	−16.3%	8.85	8.86	6.85	34,787
Sep 2024	8.60	+1.2%	8.85	8.97	7.71	63,401
Aug 2024	8.50	+45.5%	5.80	9.74	5.05	2,93,413
Jul 2024	5.84	+6.2%	5.82	6.69	5.30	1,84,643
Jun 2024	5.50	+0.4%	5.74	5.99	4.95	1,04,058
May 2024	5.48	−0.4%	5.61	5.90	5.15	53,056
Apr 2024	5.50	−3.5%	5.70	6.60	5.23	45,949
Mar 2024	5.70	−0.2%	5.71	6.50	4.94	1,26,829
Feb 2024	5.71	−7.3%	6.27	6.80	5.51	1,38,049
Jan 2024	6.16	+25.7%	5.01	6.80	5.00	3,21,688
Dec 2023	4.90	+4.5%	4.77	4.99	4.15	1,35,924
Nov 2023	4.69	−2.3%	4.65	5.05	4.48	47,920
Oct 2023	4.80	−3.2%	5.06	5.13	4.52	46,383
Sep 2023	4.96	+13.0%	4.50	5.31	4.05	1,70,055
Aug 2023	4.39	+3.3%	4.25	4.54	3.82	65,718
Jul 2023	4.25	−9.6%	4.50	4.96	3.95	22,493
Jun 2023	4.70	−10.3%	5.24	5.39	4.57	96,436
May 2023	5.24	+30.7%	4.47	5.97	3.70	2,11,532
Apr 2023	4.01	+11.7%	3.92	4.75	3.36	1,10,999
Mar 2023	3.59	−12.4%	4.20	4.70	2.93	1,70,101
Feb 2023	4.10	−29.2%	6.80	7.00	3.86	2,08,220
Jan 2023	5.79	−17.8%	7.20	7.25	5.12	1,24,606
Dec 2022	7.04	+8.5%	6.78	7.76	5.17	1,33,236
Nov 2022	6.49	−10.2%	7.56	8.01	6.06	1,33,452
Oct 2022	7.23	−0.6%	6.95	7.69	5.74	90,830
Sep 2022	7.27	−5.5%	7.69	8.27	6.56	1,12,560
Aug 2022	7.69	−18.8%	9.01	10.40	7.12	2,63,351
Jul 2022	9.47	+55.2%	6.00	10.68	5.80	4,48,282
Jun 2022	6.10	+45.2%	4.20	7.14	3.99	2,55,917
May 2022	4.20	−16.3%	5.27	5.90	4.20	72,746
Apr 2022	5.02	+28.7%	3.71	5.58	3.71	1,90,975
Mar 2022	3.90	−33.8%	5.60	5.60	3.90	41,901
Jan 2022	5.89	−9.5%	6.19	6.19	5.89	5,284
Dec 2021	6.51	+45.6%	4.25	7.14	3.65	2,57,647
Nov 2021	4.47	+2.8%	4.56	7.01	4.47	1,18,687
Oct 2021	4.35	+47.5%	2.81	4.35	2.35	1,15,889
Sep 2021	2.95	+9.7%	2.70	3.41	2.68	21,084
Aug 2021	2.69	−22.5%	3.60	3.60	2.69	27,964
Jul 2021	3.47	+12.7%	3.20	3.71	3.20	73,780
Jun 2021	3.08	+54.8%	1.90	3.08	1.86	72,643
May 2021	1.99	0.0%	2.08	2.35	1.71	24,995
Apr 2021	1.99	−16.7%	2.30	2.40	1.81	11,713
Mar 2021	2.39	+9.1%	2.29	2.52	2.29	14,741
Feb 2021	2.19	+23.0%	1.84	2.31	1.84	8,499
Jan 2021	1.78	+44.7%	1.29	1.79	1.29	7,799
Dec 2020	1.23	+6.0%	1.21	1.41	1.18	33,120
Nov 2020	1.16	+1.8%	1.09	1.16	0.99	10,370
Oct 2020	1.14	−9.5%	1.20	1.20	1.09	1,526
Sep 2020	1.26	+20.0%	1.10	1.32	1.10	2,959
Aug 2020	1.05	−7.9%	1.15	1.19	0.96	2,612
Jul 2020	1.14	−26.0%	1.47	1.51	1.14	14,577
Jun 2020	1.54	+46.7%	1.00	1.78	1.00	46,409
May 2020	1.05	−21.1%	1.39	1.39	0.89	45,298
Apr 2020	1.33	−22.2%	1.63	1.63	1.26	13,876
Mar 2020	1.71	−29.6%	2.40	2.52	1.71	5,593
Feb 2020	2.43	−8.0%	2.51	2.55	2.43	30
Jan 2020	2.64	−13.2%	3.19	3.19	2.53	2,009
Dec 2019	3.04	−17.8%	3.52	3.52	3.04	3,552
Nov 2019	3.70	+9.1%	3.54	3.70	3.54	2
Sep 2019	3.39	−6.9%	3.75	3.75	3.13	304
Aug 2019	3.64	+4.3%	3.66	3.66	3.31	230
Jul 2019	3.49	+12.2%	2.96	3.58	2.96	1,378
Jun 2019	3.11	+2.3%	3.00	3.11	2.58	1,821
May 2019	3.04	−7.0%	3.11	3.26	2.81	864
Apr 2019	3.27	+9.0%	3.14	3.27	2.99	103
Mar 2019	3.00	−0.3%	2.86	3.14	2.86	14,122
Feb 2019	3.01	−5.6%	3.04	3.18	2.74	5,642
Jan 2019	3.19	−2.4%	3.11	3.19	2.85	2,297
Dec 2018	3.27	+7.9%	3.02	3.27	2.85	8,298
Nov 2018	3.03	−9.3%	3.50	3.67	2.72	35,139
Oct 2018	3.34	−12.1%	3.62	3.99	2.85	23,757
Sep 2018	3.80	−11.6%	4.45	5.70	3.80	2,739
Aug 2018	4.30	+2.4%	4.40	4.40	3.98	1,014
Jul 2018	4.20	−9.5%	4.83	4.83	4.20	1,601
Jun 2018	4.64	+9.2%	4.43	4.64	4.21	5
Apr 2018	4.25	+2.4%	4.35	4.70	4.25	304
Mar 2018	4.15	+10.4%	3.39	4.15	3.37	941
Feb 2018	3.76	−3.8%	4.10	4.25	2.89	1,07,643
Jan 2018	3.91	−1.8%	3.79	4.48	3.45	59,861
Dec 2017	3.98	−6.4%	4.46	4.56	3.80	57,367
Nov 2017	4.25	+21.1%	3.36	4.28	3.11	69,034
Oct 2017	3.51	+4.8%	3.51	3.80	3.13	18,326
Sep 2017	3.35	−5.9%	3.40	3.75	3.28	10,333
Aug 2017	3.56	+13.4%	3.20	3.63	2.72	41,696
Jul 2017	3.14	−15.8%	3.90	4.48	3.03	1,05,111
Jun 2017	3.73	+24.3%	3.15	4.35	3.15	23,110
May 2017	3.00	−11.8%	3.23	3.84	2.99	33,759
Apr 2017	3.40	−11.9%	3.67	3.85	3.32	13,867
Mar 2017	3.86	+13.9%	3.53	4.06	3.11	60,312
Feb 2017	3.39	−7.6%	3.49	3.85	3.05	80,854
Jan 2017	3.67	+7.9%	3.23	3.83	2.66	42,049
Dec 2016	3.40	−18.3%	4.36	4.56	3.40	6,147
Nov 2016	4.16	+10.1%	3.61	4.37	3.36	6,801
Oct 2016	3.78	−6.2%	4.20	4.20	3.31	21,244
Sep 2016	4.03	+1.0%	3.99	4.17	3.06	22,504
Aug 2016	3.99	+21.3%	3.21	4.19	3.09	18,321
Jul 2016	3.29	+1.5%	3.12	4.04	2.91	47,758
Jun 2016	3.24	−1.8%	3.30	3.54	2.78	29,553
May 2016	3.30	−11.1%	3.88	4.78	3.30	18,971
Apr 2016	3.71	+5.7%	3.68	4.00	3.22	42,221
Mar 2016	3.51	−26.1%	4.97	4.97	3.50	12,218
Feb 2016	4.75	+6.7%	4.30	5.05	4.08	18,031
Jan 2016	4.45	−8.4%	5.00	5.25	4.06	8,583
Dec 2015	4.86	+17.1%	3.74	5.30	3.37	52,824
Nov 2015	4.15	+4.8%	3.77	4.43	3.32	38,184
Oct 2015	3.96	+12.8%	3.56	3.96	3.12	41,617
Sep 2015	3.51	−24.7%	4.43	4.65	3.04	93,225
Aug 2015	4.66	−0.6%	4.46	5.74	4.45	47,406
Jul 2015	4.69	+1.7%	4.38	5.00	3.52	77,980
Jun 2015	4.61	+4.5%	4.60	5.47	4.00	8,584
May 2015	4.41	+2.3%	4.13	5.41	3.81	80,304
Apr 2015	4.31	+15.9%	4.00	4.86	4.00	26,051
Mar 2015	3.72	−22.7%	4.57	5.75	3.72	71,982
Feb 2015	4.81	−34.6%	7.10	7.10	4.26	39,337
Jan 2015	7.36	−10.8%	8.65	10.40	7.36	56,783
Dec 2014	8.25	+166.1%	3.25	8.25	3.25	50,206
Nov 2014	3.10	−7.5%	3.20	3.34	2.90	9,447
Oct 2014	3.35	−17.5%	3.86	4.25	3.30	21,901
Sep 2014	4.06	−8.4%	4.60	4.65	4.06	5,200
Aug 2014	4.43	−11.4%	4.99	5.00	4.43	670
Jul 2014	5.00	+5.3%	4.80	5.04	4.75	15,000
Jun 2014	4.75	+38.1%	3.27	5.02	3.27	20,118
May 2014	3.44	−29.1%	4.61	4.84	3.44	12,840
Apr 2014	4.85	−4.5%	4.95	5.34	4.71	7,616
Mar 2014	5.08	+149.0%	2.14	5.08	2.14	38,691
Feb 2014	2.04	+68.6%	1.27	2.04	1.27	20,616
Jan 2014	1.21	+7.1%	1.18	1.23	1.15	4,479
Dec 2013	1.13	−1.7%	1.15	1.20	1.03	11,213
Nov 2013	1.15	−10.2%	1.30	1.30	1.15	1,983
Oct 2013	1.28	+6.7%	1.26	1.31	1.20	3,181
Sep 2013	1.20	−7.7%	1.24	1.24	1.13	1,707
Aug 2013	1.30	−34.3%	1.89	1.89	1.30	13,125
Jul 2013	1.98	−27.2%	2.60	2.60	1.98	3,825
Jun 2013	2.72	0.0%	2.72	2.72	2.72	350
May 2013	2.72	−9.3%	3.00	3.00	2.72	510
Apr 2013	3.00	+4.9%	3.00	3.00	3.00	360
Mar 2013	2.86	−6.5%	3.00	3.00	2.85	14,178
Feb 2013	3.06	−18.0%	3.58	3.59	3.06	6,630
Jan 2013	3.73	+49.2%	2.55	4.02	2.50	55,575
Dec 2012	2.50	+3.3%	2.40	2.80	2.37	9,743
Nov 2012	2.42	−5.8%	2.45	2.69	2.23	10,036
Oct 2012	2.57	−18.4%	3.15	3.15	2.41	19,683
Sep 2012	3.15	−6.3%	3.20	3.20	2.86	11,422
Aug 2012	3.36	−22.6%	4.34	4.34	3.36	1,927
Jul 2012	4.34	+14.2%	3.99	4.34	3.99	6,616
Jun 2012	3.80	+9.2%	3.48	4.00	3.48	4,080
May 2012	3.48	−2.2%	3.39	3.72	2.88	28,418
Apr 2012	3.56	+11.3%	3.20	4.09	3.20	16,893
Mar 2012	3.20	−29.7%	4.33	4.54	3.20	13,574
Feb 2012	4.55	−9.0%	5.00	5.00	4.55	2,735
Jan 2012	5.00	+59.2%	3.29	5.40	3.13	31,595
Dec 2011	3.14	−25.2%	4.39	4.40	3.14	5,347
Nov 2011	4.20	−5.8%	4.25	4.79	3.81	14,323
Oct 2011	4.46	−6.7%	4.36	5.36	3.79	26,658
Sep 2011	4.78	+4.6%	4.54	5.60	4.21	42,797
Aug 2011	4.57	−25.3%	6.59	6.59	4.30	23,634
Jul 2011	6.12	−15.6%	7.00	7.94	6.10	37,054
Jun 2011	7.25	+2.8%	6.96	8.97	5.84	55,522
May 2011	7.05	−12.4%	8.10	8.99	5.76	20,654
Apr 2011	8.05	+11.0%	7.31	11.11	7.31	44,497
Mar 2011	7.25	+3.6%	6.71	9.00	6.32	88,632
Feb 2011	7.00	−30.3%	9.55	9.84	7.00	70,214
Jan 2011	10.04	−21.8%	13.48	13.80	9.18	1,19,751
Dec 2010	12.84	+28.4%	10.50	12.84	9.01	1,54,110
Nov 2010	10.00	−34.1%	15.90	15.90	9.30	3,64,333
Oct 2010	15.18	+38.4%	11.25	18.00	11.07	9,65,860
Sep 2010	10.97	+18.9%	9.00	11.99	8.00	6,98,428
Aug 2010	9.23	+119.2%	4.39	9.83	4.39	5,82,056
Jul 2010	4.21	+13.2%	3.57	4.38	3.57	67,779
Jun 2010	3.72	−11.4%	4.00	4.24	3.28	25,408
May 2010	4.20	−4.1%	4.59	4.65	3.80	18,716
Apr 2010	4.38	+31.9%	3.48	4.39	3.48	45,062
Mar 2010	3.32	−26.4%	4.70	4.90	3.01	68,071
Feb 2010	4.51	+15.6%	3.80	4.73	3.64	46,051
Jan 2010	3.90	−7.1%	4.39	4.69	3.61	84,789
Dec 2009	4.20	+23.9%	3.10	4.60	3.00	47,394
Nov 2009	3.39	+12.6%	2.89	3.54	2.89	17,712
Oct 2009	3.01	−24.6%	3.80	4.00	3.01	29,559
Sep 2009	3.99	+8.4%	3.70	4.38	3.60	41,043
Aug 2009	3.68	−24.9%	4.66	4.80	3.37	29,072
Jul 2009	4.90	−1.8%	5.10	5.27	4.75	3,667
Jun 2009	4.99	+60.5%	3.26	5.08	3.26	14,528
May 2009	3.11	+40.7%	2.32	3.11	2.27	11,546
Apr 2009	2.21	+30.0%	1.66	2.31	1.66	9,604
Mar 2009	1.70	−17.1%	1.96	2.25	1.70	12,833
Feb 2009	2.05	+16.5%	1.83	2.15	1.56	9,073
Jan 2009	1.76	−8.3%	2.01	2.21	1.57	22,650
Dec 2008	1.92	+19.3%	1.53	2.10	1.46	77,744
Nov 2008	1.61	−33.7%	2.42	2.64	1.61	32,032
Oct 2008	2.43	−31.0%	3.69	3.69	2.21	23,016
Sep 2008	3.52	−8.6%	4.04	4.50	3.47	54,326
Aug 2008	3.85	−16.1%	4.37	4.60	3.81	20,777
Jul 2008	4.59	+10.3%	3.97	4.60	3.65	14,010
Jun 2008	4.16	−29.6%	6.20	6.20	4.14	41,252
May 2008	5.91	+10.5%	5.40	6.50	4.18	3,00,321
Apr 2008	5.35	+13.6%	4.71	5.60	4.55	53,959
Mar 2008	4.71	−17.4%	5.89	5.89	3.82	61,070
Feb 2008	5.70	−5.2%	6.31	6.98	5.35	98,705
Jan 2008	6.01	−38.4%	10.24	13.05	6.01	4,14,980
Dec 2007	9.76	+57.7%	6.00	9.76	5.86	5,85,142
Nov 2007	6.19	+4.0%	5.75	6.56	5.00	1,64,703
Oct 2007	5.95	−16.4%	7.35	7.47	5.44	1,13,319
Sep 2007	7.12	+14.7%	6.25	10.25	6.10	2,05,568
Aug 2007	6.21	−5.9%	6.05	7.05	5.76	1,05,241
Jul 2007	6.60	+12.8%	6.00	6.99	5.74	1,16,285
Jun 2007	5.85	−10.0%	6.20	6.80	5.53	58,446
May 2007	6.50	−8.5%	7.10	7.88	5.95	92,756
Apr 2007	7.10	+2.0%	6.90	7.93	6.66	61,573
Mar 2007	6.96	−30.1%	10.38	10.38	6.04	1,51,448
Feb 2007	9.96	−16.9%	11.48	13.54	9.60	3,24,062
Jan 2007	11.98	–	8.99	14.50	8.99	12,57,764

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	4.00	4.00	3.72	3.81	3.99	258
28 Oct 2026	4.50	4.50	3.40	3.66	3.46	3,652
27 Oct 2026	3.96	3.96	3.50	3.95	3.92	1,383
26 Oct 2026	3.96	3.96	3.51	3.89	3.87	6,295
23 Oct 2026	3.82	3.99	3.81	3.86	3.91	290
22 Oct 2026	3.81	4.38	3.80	3.88	3.91	1,184
21 Oct 2026	4.38	4.38	3.95	3.95	4.11	227
19 Oct 2026	4.72	4.72	3.78	3.95	3.95	5,686
16 Oct 2026	4.85	4.85	3.72	3.95	3.97	141
15 Oct 2026	4.89	4.89	3.89	4.20	4.04	2,919
14 Oct 2026	4.13	4.13	4.13	4.13	4.13	1,355
13 Oct 2026	4.40	4.40	3.96	4.13	4.03	579
12 Oct 2026	4.50	4.50	3.73	4.22	4.00	1,703
9 Oct 2026	3.66	4.79	3.66	4.20	4.35	2,216
8 Oct 2026	4.48	4.48	4.00	4.29	4.20	2,071
7 Oct 2026	4.47	4.47	3.74	4.05	3.84	3,894
6 Oct 2026	3.99	4.10	3.61	3.74	3.98	12,600
5 Oct 2026	4.00	4.00	3.58	3.65	3.67	1,539
1 Oct 2026	3.95	4.05	3.55	4.00	3.75	3,882
30 Sep 2026	3.56	3.99	3.55	3.95	3.90	1,718
29 Sep 2026	4.10	4.10	3.97	4.00	4.09	944
28 Sep 2026	4.00	4.00	3.80	3.96	3.96	264

Prices in ₹ per share as traded, not adjusted.