Ventura Textiles Limited (BOM:516098)
India · Delayed Price · Currency is INR 7.85
-0.21 (-2.61%)
At close: Oct 5, 2026
Ventura Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 8.00 | 8.00 | 7.51 | 7.85 | 7.85 | -2.61% | 2,505 |
| Oct 1, 2026 | 7.30 | 8.50 | 7.30 | 8.06 | 8.06 | 2.03% | 427 |
| Sep 30, 2026 | 8.14 | 8.14 | 7.60 | 7.90 | 7.90 | -1.00% | 1,703 |
| Sep 29, 2026 | 7.58 | 8.61 | 7.58 | 7.98 | 7.98 | 4.18% | 2,919 |
| Sep 28, 2026 | 7.10 | 8.85 | 7.10 | 7.66 | 7.66 | -0.52% | 1,170 |
| Sep 25, 2026 | 8.10 | 8.10 | 7.70 | 7.70 | 7.70 | -0.13% | 2,602 |
| Sep 24, 2026 | 8.07 | 8.07 | 7.62 | 7.71 | 7.71 | -2.77% | 5,585 |
| Sep 23, 2026 | 7.79 | 8.07 | 7.15 | 7.93 | 7.93 | -0.25% | 1,551 |
| Sep 22, 2026 | 7.93 | 8.00 | 7.50 | 7.95 | 7.95 | 0.25% | 1,909 |
| Sep 21, 2026 | 7.55 | 8.00 | 7.55 | 7.93 | 7.93 | 3.26% | 3,167 |
| Sep 18, 2026 | 8.50 | 8.93 | 7.02 | 7.68 | 7.68 | -9.96% | 39,171 |
| Sep 17, 2026 | 8.78 | 9.20 | 8.30 | 8.53 | 8.53 | -2.96% | 3,796 |
| Sep 16, 2026 | 9.50 | 9.50 | 7.90 | 8.79 | 8.79 | 0.57% | 4,052 |
| Sep 15, 2026 | 8.84 | 8.84 | 8.25 | 8.74 | 8.74 | -1.80% | 3,482 |
| Sep 11, 2026 | 8.15 | 9.07 | 7.90 | 8.90 | 8.90 | 10.29% | 2,955 |
| Sep 10, 2026 | 8.57 | 8.88 | 8.05 | 8.07 | 8.07 | -5.06% | 3,303 |
| Sep 9, 2026 | 7.95 | 9.50 | 7.95 | 8.50 | 8.50 | 4.17% | 10,148 |
| Sep 8, 2026 | 7.91 | 8.17 | 7.91 | 8.16 | 8.16 | -0.12% | 1,346 |
| Sep 7, 2026 | 8.22 | 8.29 | 7.90 | 8.17 | 8.17 | 2.64% | 2,277 |
| Sep 4, 2026 | 8.24 | 8.24 | 7.90 | 7.96 | 7.96 | -3.40% | 1,411 |
| Sep 3, 2026 | 7.56 | 8.35 | 7.56 | 8.24 | 8.24 | 4.04% | 2,428 |
| Sep 2, 2026 | 8.18 | 8.28 | 7.53 | 7.92 | 7.92 | -3.18% | 1,129 |
| Sep 1, 2026 | 8.00 | 8.33 | 7.90 | 8.18 | 8.18 | 4.87% | 1,213 |
| Aug 31, 2026 | 8.33 | 8.38 | 6.93 | 7.80 | 7.80 | -6.36% | 18,594 |
| Aug 28, 2026 | 7.93 | 8.40 | 7.70 | 8.33 | 8.33 | 2.97% | 633 |
| Aug 27, 2026 | 8.31 | 8.31 | 7.80 | 8.09 | 8.09 | -2.18% | 4,022 |
| Aug 26, 2026 | 8.30 | 8.39 | 7.80 | 8.27 | 8.27 | 1.97% | 1,017 |
| Aug 25, 2026 | 7.36 | 8.43 | 7.36 | 8.11 | 8.11 | -2.64% | 3,648 |
| Aug 24, 2026 | 8.09 | 8.42 | 8.03 | 8.33 | 8.33 | 0.85% | 5,666 |
| Aug 21, 2026 | 8.17 | 8.48 | 8.15 | 8.26 | 8.26 | 1.23% | 2,164 |
| Aug 20, 2026 | 8.45 | 8.45 | 8.15 | 8.16 | 8.16 | 0.37% | 2,479 |
| Aug 19, 2026 | 8.01 | 8.49 | 8.01 | 8.13 | 8.13 | -2.98% | 3,532 |
| Aug 18, 2026 | 8.25 | 8.64 | 7.30 | 8.38 | 8.38 | 0.48% | 812 |
| Aug 17, 2026 | 9.44 | 9.44 | 8.25 | 8.34 | 8.34 | -0.48% | 2,677 |
| Aug 14, 2026 | 8.23 | 8.42 | 8.23 | 8.38 | 8.38 | -0.83% | 2,788 |
| Aug 13, 2026 | 8.79 | 8.79 | 8.12 | 8.45 | 8.45 | 0.48% | 1,758 |
| Aug 12, 2026 | 8.93 | 8.93 | 8.35 | 8.41 | 8.41 | -1.06% | 1,702 |
| Aug 11, 2026 | 8.90 | 8.90 | 8.33 | 8.50 | 8.50 | -0.93% | 3,985 |
| Aug 10, 2026 | 7.90 | 9.13 | 7.90 | 8.58 | 8.58 | 3.62% | 4,754 |
| Aug 7, 2026 | 8.35 | 9.00 | 8.21 | 8.28 | 8.28 | -3.83% | 21,085 |
| Aug 6, 2026 | 8.57 | 9.69 | 8.05 | 8.61 | 8.61 | - | 3,729 |
| Aug 5, 2026 | 8.71 | 8.71 | 8.40 | 8.61 | 8.61 | -2.16% | 963 |
| Aug 4, 2026 | 8.49 | 8.84 | 8.49 | 8.80 | 8.80 | 0.57% | 2,029 |
| Aug 3, 2026 | 8.78 | 8.80 | 8.40 | 8.75 | 8.75 | -0.57% | 5,049 |
| Jul 31, 2026 | 8.89 | 8.89 | 8.10 | 8.80 | 8.80 | 0.57% | 116 |
| Jul 30, 2026 | 8.01 | 8.89 | 8.01 | 8.75 | 8.75 | -1.69% | 1,002 |
| Jul 29, 2026 | 8.41 | 8.90 | 8.41 | 8.90 | 8.90 | 3.73% | 1,219 |
| Jul 28, 2026 | 8.10 | 8.90 | 8.10 | 8.58 | 8.58 | 3.75% | 2,888 |
| Jul 27, 2026 | 8.54 | 8.65 | 8.12 | 8.27 | 8.27 | -2.25% | 97 |
| Jul 24, 2026 | 8.35 | 8.55 | 8.10 | 8.46 | 8.46 | 0.71% | 575 |