Ventura Textiles Limited (BOM:516098)
India · Delayed Price · Currency is INR 8.78
+0.11 (1.27%)
At close: Jun 3, 2026
Ventura Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |