Ventura Textiles Limited (BOM:516098)
India · Delayed Price · Currency is INR 9.72
+0.41 (4.40%)
At close: Jun 23, 2026
Ventura Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 9.54 | 9.88 | 8.22 | 9.72 | 9.72 | 4.40% | 5,608 |
| Jun 22, 2026 | 8.00 | 10.34 | 8.00 | 9.31 | 9.31 | 7.88% | 11,935 |
| Jun 19, 2026 | 8.70 | 8.70 | 8.00 | 8.63 | 8.63 | 2.62% | 1,484 |
| Jun 18, 2026 | 8.64 | 8.89 | 8.27 | 8.41 | 8.41 | -2.77% | 1,900 |
| Jun 17, 2026 | 8.88 | 8.88 | 8.20 | 8.65 | 8.65 | 0.23% | 752 |
| Jun 16, 2026 | 9.40 | 9.40 | 8.21 | 8.63 | 8.63 | 1.89% | 1,470 |
| Jun 15, 2026 | 8.54 | 9.00 | 8.32 | 8.47 | 8.47 | 1.19% | 1,771 |
| Jun 12, 2026 | 8.32 | 8.84 | 8.32 | 8.37 | 8.37 | 0.12% | 2,143 |
| Jun 11, 2026 | 8.29 | 8.48 | 8.28 | 8.36 | 8.36 | -1.65% | 1,038 |
| Jun 10, 2026 | 8.07 | 9.36 | 8.07 | 8.50 | 8.50 | -5.97% | 5,938 |
| Jun 9, 2026 | 8.62 | 9.24 | 8.62 | 9.04 | 9.04 | 2.73% | 1,263 |
| Jun 8, 2026 | 8.65 | 9.30 | 8.56 | 8.80 | 8.80 | -0.90% | 2,775 |
| Jun 5, 2026 | 8.90 | 8.92 | 8.40 | 8.88 | 8.88 | -0.67% | 1,105 |
| Jun 4, 2026 | 8.53 | 9.14 | 8.52 | 8.94 | 8.94 | 1.82% | 700 |
| Jun 3, 2026 | 8.60 | 8.80 | 8.40 | 8.78 | 8.78 | 1.27% | 2,208 |
| Jun 2, 2026 | 8.89 | 8.89 | 8.37 | 8.67 | 8.67 | 0.81% | 440 |
| Jun 1, 2026 | 8.79 | 9.20 | 8.32 | 8.60 | 8.60 | -1.71% | 3,818 |
| May 29, 2026 | 8.55 | 9.29 | 8.55 | 8.75 | 8.75 | 1.39% | 5,182 |
| May 27, 2026 | 8.45 | 8.98 | 8.45 | 8.63 | 8.63 | 1.41% | 9,473 |
| May 26, 2026 | 9.27 | 9.27 | 8.36 | 8.51 | 8.51 | -4.17% | 3,250 |
| May 25, 2026 | 8.51 | 9.38 | 8.51 | 8.88 | 8.88 | -2.84% | 3,772 |
| May 22, 2026 | 9.02 | 9.50 | 8.51 | 9.14 | 9.14 | -0.54% | 5,066 |
| May 21, 2026 | 8.03 | 9.69 | 8.03 | 9.19 | 9.19 | 6.24% | 3,423 |
| May 20, 2026 | 7.70 | 8.98 | 7.70 | 8.65 | 8.65 | 0.35% | 817 |
| May 19, 2026 | 7.85 | 9.50 | 7.85 | 8.62 | 8.62 | -1.93% | 12,867 |
| May 18, 2026 | 9.76 | 9.76 | 8.19 | 8.79 | 8.79 | -0.90% | 5,588 |
| May 15, 2026 | 8.94 | 9.50 | 8.50 | 8.87 | 8.87 | 0.45% | 1,931 |
| May 14, 2026 | 8.62 | 8.99 | 8.30 | 8.83 | 8.83 | 0.34% | 2,309 |
| May 13, 2026 | 8.50 | 8.82 | 8.24 | 8.80 | 8.80 | 2.80% | 7,382 |
| May 12, 2026 | 8.83 | 9.22 | 8.52 | 8.56 | 8.56 | -5.52% | 2,484 |
| May 11, 2026 | 8.65 | 9.29 | 8.65 | 9.06 | 9.06 | 0.89% | 1,811 |
| May 8, 2026 | 9.42 | 9.42 | 8.91 | 8.98 | 8.98 | -4.67% | 17,275 |
| May 7, 2026 | 8.90 | 9.60 | 8.62 | 9.42 | 9.42 | 2.17% | 5,251 |
| May 6, 2026 | 9.69 | 9.69 | 8.81 | 9.22 | 9.22 | -0.22% | 3,542 |
| May 5, 2026 | 9.70 | 9.70 | 8.75 | 9.24 | 9.24 | 0.98% | 1,212 |
| May 4, 2026 | 9.85 | 9.85 | 8.79 | 9.15 | 9.15 | -0.44% | 5,839 |
| Apr 30, 2026 | 9.01 | 9.45 | 8.78 | 9.19 | 9.19 | 0.66% | 2,921 |
| Apr 29, 2026 | 9.00 | 9.80 | 9.00 | 9.13 | 9.13 | -3.89% | 34,387 |
| Apr 28, 2026 | 9.64 | 9.64 | 9.10 | 9.50 | 9.50 | -1.04% | 772 |
| Apr 27, 2026 | 9.48 | 9.69 | 8.80 | 9.60 | 9.60 | 3.34% | 5,783 |
| Apr 24, 2026 | 9.99 | 10.03 | 9.15 | 9.29 | 9.29 | -2.72% | 20,750 |
| Apr 23, 2026 | 9.68 | 10.39 | 8.90 | 9.55 | 9.55 | 7.06% | 7,539 |
| 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 |