Venmax Drugs and Pharmaceuticals share price history

BSE: 531015Pharmaceuticals & BiotechnologySmall Cap

Venmax Drugs and Pharmaceuticals Ltd · Face value ₹10 · Listed Aug 1995

₹14.00₹0.13 (0.94%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹13.87.

27 Oct: open ₹15.00, high ₹15.00, low ₹13.40

52-week range of traded prices to 27 Oct 2026

₹12.71Low, 17 Sep 2026₹31.49High, 3 Dec 2025

Under BSE's graded surveillance, stage 0, on the list for 26 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹16 Cr4,053rd largest listed
P/E: Earlier quarters restated in the year
P/B: Mergernew accounts awaited
Dividend yield: Nonein the last 12 months
Volume, BSE: 2,586

Venmax Drugs and Pharmaceuticals share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Venmax Drugs and Pharmaceuticals' share price is on record from 1 Jul 2010, when it closed at ₹6.15, to 27 Oct 2026. Its highest close was ₹35.29 on 26 Aug 2025 and its lowest ₹1.90 on 10 Jul 2012. Its trading goes back to 2 Jan 2007, but prices before 1 Jul 2010 are not shown: on 29 Jan 2009 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	14.00	−43.9%	28.20	13.60	24.70	30.17	12.71	9,70,650
2025	24.95	+38.3%	35.29	18.43	18.94	36.96	17.51	24,39,600
2024	18.04	+331.6%	18.04	6.58	6.27	18.04	6.27	6,84,553
2018	4.18	+6.1%	4.21	4.01	4.01	4.21	4.01	2,524
2017	3.94	+63.5%	4.18	2.35	2.37	4.18	2.35	24,587
2016	2.41	−17.2%	3.00	2.37	2.87	3.00	2.33	38,763
2015	2.91	−24.8%	8.39	2.37	3.68	8.79	2.34	91,316
2014	3.87	−72.4%	16.00	3.62	14.65	16.00	3.61	62,913
2013	14.04	+222.8%	14.10	4.54	4.54	14.10	4.54	4,07,880
2012	4.35	−26.8%	6.79	1.90	6.05	7.12	1.90	69,793
2011	5.94	−23.8%	10.50	3.13	7.80	10.99	2.98	6,65,984
2010	7.80	–	10.99	6.15	6.15	11.40	6.15	12,84,700

₹ 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. 2024 is from its first session, 4 Dec 2024. 2010 is from its first session, 1 Jul 2010. The change in 2024 is on the close at the end of 2018, the last year before it with a trade. The close is the year's last trade for 2018 (19 Mar 2018) and 2016 (16 Dec 2016).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	14.00	−5.5%	14.99	16.29	12.99	72,744
Sep 2026	14.81	−5.7%	15.68	16.80	12.71	3,18,635
Aug 2026	15.71	−5.8%	18.00	19.10	14.10	1,38,626
Jul 2026	16.68	−4.8%	17.53	20.90	15.56	1,65,938
Jun 2026	17.53	−27.0%	24.00	24.99	16.31	1,01,191
May 2026	24.00	−2.1%	24.55	26.99	22.27	35,925
Apr 2026	24.51	−4.9%	26.00	30.00	22.01	27,651
Mar 2026	25.77	+1.5%	27.40	27.55	20.80	16,638
Feb 2026	25.39	+2.7%	24.73	30.17	22.39	55,284
Jan 2026	24.73	−0.9%	24.70	28.07	22.71	38,018
Dec 2025	24.95	−14.1%	30.49	31.49	23.42	39,350
Nov 2025	29.04	+3.7%	28.00	31.45	25.92	23,976
Oct 2025	28.00	+32.4%	20.10	31.17	19.01	1,35,202
Sep 2025	21.15	−33.7%	30.30	30.30	21.05	1,01,136
Aug 2025	31.89	+20.5%	25.20	36.96	23.93	2,38,762
Jul 2025	26.47	+7.9%	25.03	30.68	22.50	2,04,158
Jun 2025	24.54	−2.2%	26.20	28.19	22.98	1,32,812
May 2025	25.10	−10.0%	27.90	29.54	23.41	1,59,498
Apr 2025	27.90	−2.2%	29.09	30.86	24.99	2,06,277
Mar 2025	28.52	+47.0%	18.43	28.52	17.51	5,11,129
Feb 2025	19.40	−33.4%	29.69	30.88	19.40	3,03,521
Jan 2025	29.11	+61.4%	18.94	29.11	18.50	3,83,779
Dec 2024	18.04	+331.6%	6.27	18.04	6.27	6,84,553
Mar 2018	4.18	−0.7%	4.18	4.18	4.18	1,500
Jan 2018	4.21	+6.9%	4.01	4.21	4.01	1,024
Dec 2017	3.94	−3.9%	4.02	4.10	3.94	2,781
Sep 2017	4.10	0.0%	4.10	4.10	4.10	1
Jul 2017	4.10	0.0%	4.18	4.18	4.10	3,511
Jun 2017	4.10	0.0%	4.10	4.10	4.09	210
May 2017	4.10	+5.1%	3.97	4.12	3.96	1,962
Apr 2017	3.90	+24.6%	3.19	3.90	3.19	3,264
Mar 2017	3.13	+25.7%	2.45	3.13	2.45	8,585
Feb 2017	2.49	+5.1%	2.35	2.51	2.35	3,952
Jan 2017	2.37	−1.7%	2.37	2.37	2.37	321
Dec 2016	2.41	−3.2%	2.45	2.45	2.41	5,121
Nov 2016	2.49	+3.3%	2.45	2.49	2.45	1,195
Oct 2016	2.41	−1.6%	2.42	2.42	2.33	1,336
Sep 2016	2.45	−2.0%	2.55	2.65	2.45	7,561
Aug 2016	2.50	+0.4%	2.53	2.53	2.44	5,941
Jul 2016	2.49	−7.4%	2.64	2.69	2.45	6,102
Jun 2016	2.69	−3.6%	2.74	2.74	2.69	150
May 2016	2.79	−5.1%	2.99	2.99	2.79	7,100
Apr 2016	2.94	+1.4%	2.95	3.00	2.94	907
Mar 2016	2.90	+3.6%	2.85	2.95	2.85	1,650
Feb 2016	2.80	+3.7%	2.70	2.80	2.70	250
Jan 2016	2.70	−7.2%	2.87	2.87	2.70	1,450
Dec 2015	2.91	+7.4%	2.76	2.96	2.76	19,309
Nov 2015	2.71	+6.3%	2.60	2.71	2.60	1,501
Oct 2015	2.55	+3.7%	2.34	2.58	2.34	2,993
Sep 2015	2.46	−15.8%	2.79	2.79	2.46	21,382
Aug 2015	2.92	−36.8%	4.62	4.93	2.92	6,915
Jul 2015	4.62	+4.8%	4.19	4.86	4.18	8,615
Jun 2015	4.41	+3.0%	4.07	4.41	4.00	1,804
May 2015	4.28	−35.9%	6.45	6.45	4.28	1,802
Apr 2015	6.68	−8.5%	7.60	8.19	6.68	8,517
Mar 2015	7.30	−3.9%	7.98	7.98	6.78	90
Feb 2015	7.60	+16.9%	6.18	8.79	6.18	473
Jan 2015	6.50	+68.0%	3.68	6.59	3.50	17,915
Dec 2014	3.87	−19.4%	4.60	5.04	3.61	14,685
Nov 2014	4.80	−20.7%	6.00	6.03	4.80	1,405
Oct 2014	6.05	−6.9%	6.18	6.82	4.60	2,012
Sep 2014	6.50	+2.7%	6.02	7.50	5.72	18,484
Aug 2014	6.33	−14.5%	7.03	7.03	6.04	1,126
Jul 2014	7.40	+29.8%	5.98	7.40	5.70	4,173
Jun 2014	5.70	+7.3%	5.55	7.16	5.03	12,585
May 2014	5.31	−6.3%	5.56	5.56	4.93	1,237
Apr 2014	5.67	−15.9%	6.61	6.61	5.67	1,877
Mar 2014	6.74	−45.6%	11.79	11.79	6.74	2,509
Feb 2014	12.40	−5.0%	12.40	12.40	12.40	1,000
Jan 2014	13.05	−7.1%	14.65	16.00	13.05	1,820
Dec 2013	14.04	+25.4%	11.70	14.10	11.12	10,165
Oct 2013	11.20	+4.9%	10.15	11.20	10.15	21
Sep 2013	10.68	−5.0%	10.68	10.68	10.68	1
Aug 2013	11.24	−9.7%	12.45	12.45	11.24	6,509
Jul 2013	12.45	−5.0%	12.45	12.45	12.45	20
May 2013	13.10	+19.1%	11.50	13.10	11.41	87
Apr 2013	11.00	+42.9%	8.05	11.00	8.02	5,244
Mar 2013	7.70	−1.8%	8.20	8.20	7.42	3,66,551
Feb 2013	7.84	+12.0%	7.15	8.65	6.80	177
Jan 2013	7.00	+60.9%	4.54	7.29	4.54	19,105
Dec 2012	4.35	+23.6%	3.69	4.35	3.40	9,526
Nov 2012	3.52	−2.2%	3.78	3.78	3.52	2,245
Oct 2012	3.60	−6.0%	3.76	3.83	3.41	3,215
Sep 2012	3.83	+75.7%	2.28	3.90	2.28	3,484
Aug 2012	2.18	+9.5%	2.08	2.18	2.08	940
Jul 2012	1.99	−0.5%	1.92	1.99	1.90	250
Jun 2012	2.00	0.0%	2.00	2.20	2.00	1,207
May 2012	2.00	−13.4%	2.20	2.20	2.00	664
Apr 2012	2.31	−7.6%	2.41	2.41	2.20	7,839
Mar 2012	2.50	−26.5%	3.57	3.74	2.37	17,368
Feb 2012	3.40	−35.6%	5.02	5.53	3.25	21,442
Jan 2012	5.28	−11.1%	6.05	7.12	5.28	1,613
Dec 2011	5.94	−4.2%	6.31	6.55	5.61	8,832
Nov 2011	6.20	+97.5%	3.29	6.20	2.98	2,05,964
Oct 2011	3.14	−4.6%	3.45	3.62	3.14	3,44,750
Sep 2011	3.29	−33.0%	4.68	4.68	3.29	8,201
Aug 2011	4.91	−34.1%	7.32	7.32	4.91	7,861
Jul 2011	7.45	−5.1%	7.85	9.06	7.45	12,025
Jun 2011	7.85	+5.7%	7.80	8.19	7.15	3,901
May 2011	7.43	+22.8%	5.95	7.43	5.95	14,850
Apr 2011	6.05	−5.3%	6.65	6.99	6.04	11,800
Mar 2011	6.39	−25.6%	9.00	9.01	6.25	9,900
Feb 2011	8.59	+9.0%	8.27	10.99	7.81	22,700
Jan 2011	7.88	+1.0%	7.80	8.16	6.41	15,200
Dec 2010	7.80	−25.4%	10.75	10.99	6.60	2,51,500
Nov 2010	10.45	+0.3%	10.90	11.11	9.40	48,600
Oct 2010	10.42	+29.0%	8.48	11.40	7.90	5,34,200
Sep 2010	8.08	+6.5%	7.95	9.82	6.88	2,30,500
Aug 2010	7.59	−12.7%	8.26	9.70	7.23	91,000
Jul 2010	8.69	–	6.15	9.58	6.15	1,28,900

₹ 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
27 Oct 2026	15.00	15.00	13.40	14.00	14.01	2,586
26 Oct 2026	13.50	15.20	12.99	13.87	14.03	22,705
23 Oct 2026	13.52	14.80	13.52	14.48	14.50	7,037
22 Oct 2026	14.30	16.25	14.30	14.99	14.61	816
21 Oct 2026	13.50	14.40	13.50	14.30	–	6
19 Oct 2026	14.21	14.49	13.51	14.43	14.22	296
16 Oct 2026	14.50	14.50	14.50	14.50	14.50	121
15 Oct 2026	14.69	14.69	14.68	14.68	14.68	304
14 Oct 2026	15.02	16.00	14.36	14.69	15.28	3,929
13 Oct 2026	14.49	16.29	13.43	15.02	14.10	6,590
12 Oct 2026	14.45	14.45	13.33	14.00	14.02	7,818
9 Oct 2026	14.70	14.70	13.51	14.40	14.41	2,360
8 Oct 2026	13.50	14.50	13.50	14.37	14.14	2,939
7 Oct 2026	14.90	14.90	14.79	14.89	14.82	4,638
6 Oct 2026	14.99	14.99	14.01	14.49	14.64	336
5 Oct 2026	15.45	15.45	13.62	14.44	14.86	8,883
1 Oct 2026	14.99	15.00	14.11	14.50	14.57	1,380
30 Sep 2026	15.50	15.50	13.25	14.81	14.03	61,779
29 Sep 2026	15.00	15.00	14.06	14.98	14.14	1,169
28 Sep 2026	14.99	15.50	13.50	15.17	15.25	21,953
25 Sep 2026	15.90	16.80	14.66	15.01	15.34	60,017
24 Sep 2026	16.00	16.00	14.60	15.90	15.88	8,546

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Venmax Drugs and Pharmaceuticals bonus and split history

Ex-date	Event	Price factor	What happened
4 Dec 2024	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
29 Jan 2009	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.