Ventura Textiles Limited (BOM:516098)
India · Delayed Price · Currency is INR 9.69
+0.52 (5.67%)
At close: Jan 20, 2026
Ventura Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 9.52 | 10.20 | 9.20 | 9.69 | 9.69 | 5.67% | 2,257 |
| Jan 19, 2026 | 9.43 | 9.43 | 8.71 | 9.17 | 9.17 | -2.76% | 2,971 |
| Jan 16, 2026 | 9.43 | 9.52 | 9.25 | 9.43 | 9.43 | - | 3,175 |
| Jan 14, 2026 | 9.99 | 9.99 | 9.33 | 9.43 | 9.43 | -2.88% | 3,786 |
| Jan 13, 2026 | 9.90 | 9.90 | 9.63 | 9.71 | 9.71 | 1.78% | 1,723 |
| Jan 12, 2026 | 9.39 | 9.98 | 9.39 | 9.54 | 9.54 | 3.58% | 3,246 |
| Jan 9, 2026 | 9.15 | 10.22 | 9.15 | 9.21 | 9.21 | -1.29% | 14,053 |
| Jan 8, 2026 | 9.36 | 9.79 | 9.20 | 9.33 | 9.33 | -3.22% | 4,070 |
| Jan 7, 2026 | 9.83 | 9.83 | 9.21 | 9.64 | 9.64 | - | 1,413 |
| Jan 6, 2026 | 9.49 | 9.67 | 9.22 | 9.64 | 9.64 | -0.41% | 2,229 |
| Jan 5, 2026 | 9.65 | 9.74 | 9.10 | 9.68 | 9.68 | 0.31% | 6,830 |
| Jan 2, 2026 | 9.35 | 9.69 | 9.11 | 9.65 | 9.65 | 3.21% | 3,648 |
| Jan 1, 2026 | 9.69 | 9.69 | 9.01 | 9.35 | 9.35 | -1.58% | 2,173 |
| Dec 31, 2025 | 9.62 | 10.39 | 9.30 | 9.50 | 9.50 | -6.50% | 16,317 |
| Dec 30, 2025 | 10.07 | 10.44 | 9.84 | 10.16 | 10.16 | 0.89% | 3,031 |
| Dec 29, 2025 | 10.10 | 10.69 | 9.85 | 10.07 | 10.07 | -0.10% | 958 |
| Dec 26, 2025 | 10.32 | 10.79 | 9.81 | 10.08 | 10.08 | 1.10% | 15,343 |
| Dec 24, 2025 | 9.72 | 11.30 | 9.72 | 9.97 | 9.97 | 2.15% | 11,644 |
| Dec 23, 2025 | 9.83 | 10.84 | 9.55 | 9.76 | 9.76 | -0.81% | 12,103 |
| Dec 22, 2025 | 9.70 | 10.19 | 9.70 | 9.84 | 9.84 | -1.40% | 3,058 |
| Dec 19, 2025 | 10.75 | 11.38 | 9.69 | 9.98 | 9.98 | -5.31% | 13,443 |
| Dec 18, 2025 | 10.36 | 11.73 | 9.55 | 10.54 | 10.54 | 2.03% | 19,640 |
| Dec 17, 2025 | 10.96 | 11.10 | 9.52 | 10.33 | 10.33 | 2.79% | 10,968 |
| Dec 16, 2025 | 9.77 | 11.70 | 9.77 | 10.05 | 10.05 | 2.87% | 17,200 |
| Dec 15, 2025 | 10.40 | 10.80 | 9.53 | 9.77 | 9.77 | -5.79% | 4,162 |
| Dec 12, 2025 | 9.40 | 10.99 | 9.34 | 10.37 | 10.37 | 13.21% | 29,305 |
| Dec 11, 2025 | 9.18 | 9.40 | 9.05 | 9.16 | 9.16 | 0.55% | 2,524 |
| Dec 10, 2025 | 10.30 | 10.30 | 9.01 | 9.11 | 9.11 | -6.08% | 3,562 |
| Dec 9, 2025 | 9.70 | 10.60 | 9.50 | 9.70 | 9.70 | 4.98% | 19,741 |
| Dec 8, 2025 | 8.71 | 9.24 | 8.71 | 9.24 | 9.24 | - | 9,106 |
| Dec 5, 2025 | 8.78 | 9.25 | 8.70 | 9.24 | 9.24 | 4.64% | 4,612 |
| Dec 4, 2025 | 9.00 | 9.29 | 8.58 | 8.83 | 8.83 | -0.56% | 6,572 |
| Dec 3, 2025 | 8.41 | 9.00 | 8.41 | 8.88 | 8.88 | 5.46% | 3,522 |
| Dec 2, 2025 | 9.17 | 9.17 | 8.17 | 8.42 | 8.42 | -5.92% | 5,943 |
| Dec 1, 2025 | 8.98 | 9.16 | 8.52 | 8.95 | 8.95 | -2.29% | 6,636 |
| Nov 28, 2025 | 9.47 | 9.47 | 8.80 | 9.16 | 9.16 | -1.29% | 9,187 |
| Nov 27, 2025 | 9.32 | 9.32 | 9.00 | 9.28 | 9.28 | -0.43% | 2,911 |
| Nov 26, 2025 | 9.04 | 9.53 | 8.96 | 9.32 | 9.32 | 3.10% | 5,430 |
| Nov 25, 2025 | 9.00 | 9.35 | 8.62 | 9.04 | 9.04 | 0.44% | 6,396 |
| Nov 24, 2025 | 9.70 | 10.09 | 8.43 | 9.00 | 9.00 | -9.00% | 18,039 |
| Nov 21, 2025 | 11.00 | 11.00 | 9.50 | 9.89 | 9.89 | -0.50% | 7,680 |
| Nov 20, 2025 | 10.19 | 10.19 | 9.11 | 9.94 | 9.94 | -0.50% | 6,330 |
| Nov 19, 2025 | 10.00 | 10.00 | 9.52 | 9.99 | 9.99 | 0.20% | 3,314 |
| Nov 18, 2025 | 9.01 | 10.05 | 9.01 | 9.97 | 9.97 | 1.22% | 2,952 |
| Nov 17, 2025 | 9.81 | 10.19 | 9.81 | 9.85 | 9.85 | -1.10% | 3,792 |
| Nov 14, 2025 | 9.81 | 10.07 | 9.81 | 9.96 | 9.96 | -0.50% | 7,379 |
| Nov 13, 2025 | 10.00 | 10.18 | 9.80 | 10.01 | 10.01 | -0.10% | 1,126 |
| Nov 12, 2025 | 10.15 | 10.49 | 9.85 | 10.02 | 10.02 | -3.19% | 14,237 |
| Nov 11, 2025 | 9.99 | 10.48 | 9.78 | 10.35 | 10.35 | 3.60% | 4,271 |
| Nov 10, 2025 | 10.13 | 10.49 | 9.40 | 9.99 | 9.99 | -3.38% | 13,234 |