Ventura Textiles Limited (BOM:516098)
India · Delayed Price · Currency is INR 9.30
+0.13 (1.42%)
At close: Apr 21, 2026
Ventura Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 9.26 | 9.75 | 8.78 | 8.92 | 8.92 | -4.09% | 3,286 |
| Apr 21, 2026 | 8.38 | 9.96 | 8.38 | 9.30 | 9.30 | 1.42% | 5,503 |
| Apr 20, 2026 | 9.85 | 9.85 | 8.92 | 9.17 | 9.17 | -6.43% | 3,267 |
| Apr 17, 2026 | 9.45 | 10.00 | 8.48 | 9.80 | 9.80 | 3.27% | 7,182 |
| Apr 16, 2026 | 9.18 | 9.90 | 9.18 | 9.49 | 9.49 | 5.44% | 9,181 |
| Apr 15, 2026 | 8.99 | 9.01 | 8.37 | 9.00 | 9.00 | 6.26% | 11,856 |
| Apr 13, 2026 | 8.04 | 9.87 | 8.04 | 8.47 | 8.47 | 2.67% | 11,859 |
| Apr 10, 2026 | 8.23 | 8.90 | 7.26 | 8.25 | 8.25 | 0.24% | 6,827 |
| Apr 9, 2026 | 9.25 | 9.25 | 8.10 | 8.23 | 8.23 | 3.00% | 3,360 |
| Apr 8, 2026 | 8.28 | 8.36 | 7.86 | 7.99 | 7.99 | -0.99% | 6,042 |
| Apr 7, 2026 | 7.52 | 8.27 | 7.52 | 8.07 | 8.07 | 3.59% | 3,086 |
| Apr 6, 2026 | 8.88 | 8.88 | 7.49 | 7.79 | 7.79 | 4.01% | 2,104 |
| Apr 2, 2026 | 7.50 | 7.50 | 7.17 | 7.49 | 7.49 | -0.40% | 659 |
| Apr 1, 2026 | 7.35 | 7.90 | 7.35 | 7.52 | 7.52 | 4.30% | 1,348 |
| Mar 30, 2026 | 7.67 | 7.95 | 7.06 | 7.21 | 7.21 | -4.12% | 2,271 |
| Mar 27, 2026 | 7.99 | 7.99 | 7.50 | 7.52 | 7.52 | -3.96% | 3,860 |
| Mar 25, 2026 | 7.69 | 8.34 | 7.69 | 7.83 | 7.83 | 3.85% | 4,013 |
| Mar 24, 2026 | 9.60 | 9.60 | 7.52 | 7.54 | 7.54 | -5.75% | 12,955 |
| Mar 23, 2026 | 8.12 | 8.13 | 7.70 | 8.00 | 8.00 | 1.91% | 2,880 |
| Mar 20, 2026 | 8.30 | 8.30 | 7.30 | 7.85 | 7.85 | 1.95% | 1,331 |
| Mar 19, 2026 | 7.29 | 7.98 | 7.29 | 7.70 | 7.70 | 5.62% | 6,570 |
| Mar 18, 2026 | 7.85 | 7.85 | 6.90 | 7.29 | 7.29 | 3.26% | 1,920 |
| Mar 17, 2026 | 6.76 | 7.30 | 6.76 | 7.06 | 7.06 | -5.11% | 4,039 |
| Mar 16, 2026 | 7.05 | 7.94 | 7.05 | 7.44 | 7.44 | -4.12% | 12,137 |
| Mar 13, 2026 | 7.55 | 8.14 | 7.55 | 7.76 | 7.76 | -1.77% | 4,457 |
| Mar 12, 2026 | 8.11 | 8.63 | 7.37 | 7.90 | 7.90 | -2.23% | 3,015 |
| Mar 11, 2026 | 8.70 | 8.70 | 7.61 | 8.08 | 8.08 | -6.48% | 13,974 |
| Mar 10, 2026 | 7.25 | 8.95 | 7.25 | 8.64 | 8.64 | 8.00% | 4,714 |
| Mar 9, 2026 | 8.89 | 8.89 | 7.68 | 8.00 | 8.00 | -8.26% | 4,190 |
| Mar 6, 2026 | 8.47 | 9.29 | 7.62 | 8.72 | 8.72 | 5.06% | 5,540 |
| Mar 5, 2026 | 7.13 | 8.40 | 7.01 | 8.30 | 8.30 | 16.41% | 6,408 |
| Mar 4, 2026 | 6.55 | 7.24 | 6.55 | 7.13 | 7.13 | -1.66% | 6,953 |
| Mar 2, 2026 | 7.02 | 7.87 | 7.02 | 7.25 | 7.25 | -14.20% | 34,753 |
| Feb 27, 2026 | 8.22 | 8.78 | 8.22 | 8.45 | 8.45 | 1.56% | 2,362 |
| Feb 26, 2026 | 8.99 | 8.99 | 8.06 | 8.32 | 8.32 | -2.12% | 2,136 |
| Feb 25, 2026 | 8.80 | 8.93 | 8.12 | 8.50 | 8.50 | -1.51% | 1,615 |
| Feb 24, 2026 | 8.66 | 8.94 | 8.30 | 8.63 | 8.63 | 1.65% | 2,243 |
| Feb 23, 2026 | 9.29 | 9.29 | 7.81 | 8.49 | 8.49 | -3.85% | 6,640 |
| Feb 20, 2026 | 9.24 | 9.24 | 8.37 | 8.83 | 8.83 | -0.56% | 8,519 |
| Feb 19, 2026 | 9.39 | 9.39 | 8.65 | 8.88 | 8.88 | -0.11% | 1,682 |
| Feb 18, 2026 | 8.94 | 8.94 | 8.80 | 8.89 | 8.89 | -0.56% | 1,635 |
| Feb 17, 2026 | 9.06 | 9.06 | 8.51 | 8.94 | 8.94 | 1.13% | 1,941 |
| Feb 16, 2026 | 9.15 | 9.15 | 8.80 | 8.84 | 8.84 | -2.75% | 2,337 |
| Feb 13, 2026 | 8.99 | 9.14 | 8.88 | 9.09 | 9.09 | 3.18% | 2,288 |
| Feb 12, 2026 | 9.60 | 9.60 | 8.71 | 8.81 | 8.81 | -2.11% | 12,003 |
| Feb 11, 2026 | 9.10 | 9.10 | 8.63 | 9.00 | 9.00 | -0.22% | 4,209 |
| Feb 10, 2026 | 9.64 | 9.64 | 8.81 | 9.02 | 9.02 | -4.55% | 13,738 |
| Feb 9, 2026 | 10.49 | 10.49 | 9.41 | 9.45 | 9.45 | 2.38% | 5,338 |
| Feb 6, 2026 | 9.39 | 9.39 | 8.96 | 9.23 | 9.23 | 5.13% | 4,514 |
| Feb 5, 2026 | 8.95 | 9.44 | 8.58 | 8.78 | 8.78 | -1.90% | 3,744 |