Ventura Textiles Limited (BOM:516098)
India · Delayed Price · Currency is INR 8.11
-0.22 (-2.64%)
At close: Aug 25, 2026
Ventura Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 8.91 | 8.91 | 8.06 | 8.40 | 8.40 | -0.47% | 2,848 |
| Jul 22, 2026 | 8.15 | 8.99 | 8.05 | 8.44 | 8.44 | 0.36% | 8,180 |
| Jul 21, 2026 | 9.00 | 9.00 | 8.00 | 8.41 | 8.41 | -0.12% | 8,943 |
| Jul 20, 2026 | 8.74 | 8.74 | 7.62 | 8.42 | 8.42 | -2.77% | 688 |
| Jul 17, 2026 | 8.98 | 8.98 | 8.21 | 8.66 | 8.66 | -1.25% | 144 |
| Jul 16, 2026 | 9.55 | 9.55 | 8.20 | 8.77 | 8.77 | 2.45% | 1,541 |
| Jul 15, 2026 | 8.59 | 8.67 | 8.16 | 8.56 | 8.56 | -0.35% | 1,361 |
| Jul 14, 2026 | 7.70 | 8.99 | 7.70 | 8.59 | 8.59 | -1.83% | 174 |
| Jul 13, 2026 | 8.50 | 8.97 | 8.10 | 8.75 | 8.75 | 0.69% | 2,393 |
| Jul 10, 2026 | 8.77 | 8.77 | 8.50 | 8.69 | 8.69 | - | 776 |
| Jul 9, 2026 | 8.36 | 8.89 | 8.36 | 8.69 | 8.69 | 3.45% | 1,801 |
| Jul 8, 2026 | 8.26 | 8.58 | 8.11 | 8.40 | 8.40 | -2.55% | 2,649 |
| Jul 7, 2026 | 8.10 | 9.46 | 8.10 | 8.62 | 8.62 | 1.65% | 5,234 |
| Jul 6, 2026 | 8.82 | 8.82 | 7.99 | 8.48 | 8.48 | -4.29% | 4,446 |
| Jul 3, 2026 | 8.86 | 8.95 | 8.46 | 8.86 | 8.86 | 3.63% | 4,000 |
| Jul 2, 2026 | 8.01 | 9.90 | 8.01 | 8.55 | 8.55 | -3.39% | 10,015 |
| Jul 1, 2026 | 9.20 | 9.20 | 8.52 | 8.85 | 8.85 | -1.78% | 2,402 |
| Jun 30, 2026 | 9.32 | 9.32 | 8.19 | 9.01 | 9.01 | -1.42% | 3,337 |
| Jun 29, 2026 | 8.30 | 9.15 | 8.30 | 9.14 | 9.14 | 0.33% | 9,000 |
| Jun 25, 2026 | 9.63 | 9.63 | 8.82 | 9.11 | 9.11 | -5.40% | 1,583 |
| Jun 24, 2026 | 9.80 | 9.80 | 8.76 | 9.63 | 9.63 | -0.93% | 3,437 |
| 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 |