Ventura Textiles Limited (BOM:516098)
India · Delayed Price · Currency is INR 9.30
-0.81 (-8.01%)
At close: Aug 28, 2025
Ventura Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 9.70 | 10.65 | 8.16 | 9.30 | 9.30 | -8.01% | 28,805 |
| Aug 26, 2025 | 9.60 | 10.38 | 9.60 | 10.11 | 10.11 | -2.60% | 1,212 |
| Aug 25, 2025 | 10.47 | 10.47 | 10.01 | 10.38 | 10.38 | -0.86% | 1,224 |
| Aug 22, 2025 | 9.66 | 10.80 | 9.66 | 10.47 | 10.47 | 0.48% | 8,884 |
| Aug 21, 2025 | 10.46 | 10.46 | 10.25 | 10.42 | 10.42 | 1.66% | 3,079 |
| Aug 20, 2025 | 10.33 | 10.50 | 9.32 | 10.25 | 10.25 | 1.69% | 2,657 |
| Aug 19, 2025 | 10.80 | 10.80 | 10.00 | 10.08 | 10.08 | 0.30% | 6,570 |
| Aug 18, 2025 | 9.25 | 10.37 | 9.25 | 10.05 | 10.05 | 3.29% | 1,044 |
| Aug 14, 2025 | 10.15 | 10.15 | 9.40 | 9.73 | 9.73 | -2.21% | 6,594 |
| Aug 13, 2025 | 9.73 | 10.45 | 9.73 | 9.95 | 9.95 | -0.30% | 1,020 |
| Aug 12, 2025 | 10.46 | 10.46 | 9.78 | 9.98 | 9.98 | 2.46% | 3,418 |
| Aug 11, 2025 | 10.49 | 10.49 | 9.32 | 9.74 | 9.74 | 2.42% | 4,417 |
| Aug 8, 2025 | 9.90 | 10.45 | 9.11 | 9.51 | 9.51 | -6.21% | 5,824 |
| Aug 7, 2025 | 10.25 | 10.55 | 9.70 | 10.14 | 10.14 | 1.00% | 2,130 |
| Aug 6, 2025 | 9.76 | 10.62 | 9.76 | 10.04 | 10.04 | -2.52% | 2,086 |
| Aug 5, 2025 | 9.51 | 10.65 | 9.51 | 10.30 | 10.30 | 1.48% | 3,832 |
| Aug 4, 2025 | 10.80 | 10.80 | 10.07 | 10.15 | 10.15 | -2.87% | 1,869 |
| Aug 1, 2025 | 10.14 | 10.48 | 10.02 | 10.45 | 10.45 | 0.97% | 1,644 |
| Jul 31, 2025 | 10.30 | 10.58 | 10.02 | 10.35 | 10.35 | 1.57% | 6,946 |
| Jul 30, 2025 | 10.60 | 10.68 | 9.65 | 10.19 | 10.19 | -3.69% | 5,560 |
| Jul 29, 2025 | 10.70 | 10.70 | 10.32 | 10.58 | 10.58 | -1.12% | 2,161 |
| Jul 28, 2025 | 10.89 | 10.89 | 10.20 | 10.70 | 10.70 | 2.10% | 5,254 |
| Jul 25, 2025 | 10.51 | 10.68 | 10.47 | 10.48 | 10.48 | 0.19% | 2,090 |
| Jul 24, 2025 | 10.61 | 10.66 | 10.42 | 10.46 | 10.46 | -1.41% | 3,535 |
| Jul 23, 2025 | 10.91 | 10.91 | 10.61 | 10.61 | 10.61 | -0.84% | 4,620 |
| Jul 22, 2025 | 10.40 | 10.99 | 10.40 | 10.70 | 10.70 | 0.28% | 2,940 |
| Jul 21, 2025 | 10.49 | 10.99 | 10.36 | 10.67 | 10.67 | -0.28% | 4,431 |
| Jul 18, 2025 | 10.88 | 10.88 | 10.59 | 10.70 | 10.70 | 0.28% | 5,007 |
| Jul 17, 2025 | 11.02 | 11.02 | 10.42 | 10.67 | 10.67 | -1.84% | 6,882 |
| Jul 16, 2025 | 10.35 | 11.03 | 10.35 | 10.87 | 10.87 | -0.09% | 1,317 |
| Jul 15, 2025 | 11.04 | 11.04 | 9.55 | 10.88 | 10.88 | 0.55% | 39,189 |
| Jul 14, 2025 | 11.18 | 11.18 | 9.55 | 10.82 | 10.82 | -1.28% | 14,560 |
| Jul 11, 2025 | 10.60 | 11.00 | 10.60 | 10.96 | 10.96 | 0.92% | 4,189 |
| Jul 10, 2025 | 11.07 | 13.10 | 10.50 | 10.86 | 10.86 | -0.55% | 40,082 |
| Jul 9, 2025 | 11.08 | 11.08 | 10.60 | 10.92 | 10.92 | 0.46% | 3,772 |
| Jul 8, 2025 | 11.09 | 11.09 | 10.55 | 10.87 | 10.87 | -1.00% | 2,153 |
| Jul 7, 2025 | 11.12 | 11.12 | 10.52 | 10.98 | 10.98 | 0.73% | 2,860 |
| Jul 4, 2025 | 10.61 | 10.98 | 10.61 | 10.90 | 10.90 | -0.55% | 2,208 |
| Jul 3, 2025 | 11.10 | 11.10 | 10.75 | 10.96 | 10.96 | 0.09% | 7,872 |
| Jul 2, 2025 | 10.62 | 11.00 | 10.62 | 10.95 | 10.95 | 1.30% | 8,592 |
| Jul 1, 2025 | 11.30 | 11.30 | 10.72 | 10.81 | 10.81 | -1.55% | 11,486 |
| Jun 30, 2025 | 10.51 | 11.00 | 10.51 | 10.98 | 10.98 | 5.07% | 12,475 |
| Jun 27, 2025 | 10.70 | 10.96 | 10.38 | 10.45 | 10.45 | -2.34% | 3,178 |
| Jun 26, 2025 | 11.00 | 11.00 | 10.50 | 10.70 | 10.70 | 0.38% | 4,980 |
| Jun 25, 2025 | 10.62 | 10.99 | 10.52 | 10.66 | 10.66 | 1.33% | 6,818 |
| Jun 24, 2025 | 10.60 | 11.08 | 9.11 | 10.52 | 10.52 | -4.01% | 20,484 |
| Jun 23, 2025 | 10.61 | 11.09 | 10.61 | 10.96 | 10.96 | 1.48% | 6,650 |
| Jun 20, 2025 | 10.80 | 11.19 | 10.43 | 10.80 | 10.80 | - | 4,002 |
| Jun 19, 2025 | 11.22 | 11.22 | 10.70 | 10.80 | 10.80 | -1.37% | 6,209 |
| Jun 18, 2025 | 11.49 | 11.49 | 10.90 | 10.95 | 10.95 | -0.73% | 5,033 |