Skip to main content
Ventura Textiles Limited (BOM:516098)
India flag India · Delayed Price · Currency is INR
9.50
-0.10 (-1.04%)
At close: Apr 28, 2026

Ventura Textiles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.009.809.009.139.13-3.89%34,387
Apr 28, 20269.649.649.109.509.50-1.04%772
Apr 27, 20269.489.698.809.609.603.34%5,783
Apr 24, 20269.9910.039.159.299.29-2.72%20,750
Apr 23, 20269.6810.398.909.559.557.06%7,539
Apr 22, 20269.269.758.788.928.92-4.09%3,286
Apr 21, 20268.389.968.389.309.301.42%5,503
Apr 20, 20269.859.858.929.179.17-6.43%3,267
Apr 17, 20269.4510.008.489.809.803.27%7,182
Apr 16, 20269.189.909.189.499.495.44%9,181
Apr 15, 20268.999.018.379.009.006.26%11,856
Apr 13, 20268.049.878.048.478.472.67%11,859
Apr 10, 20268.238.907.268.258.250.24%6,827
Apr 9, 20269.259.258.108.238.233.00%3,360
Apr 8, 20268.288.367.867.997.99-0.99%6,042
Apr 7, 20267.528.277.528.078.073.59%3,086
Apr 6, 20268.888.887.497.797.794.01%2,104
Apr 2, 20267.507.507.177.497.49-0.40%659
Apr 1, 20267.357.907.357.527.524.30%1,348
Mar 30, 20267.677.957.067.217.21-4.12%2,271
Mar 27, 20267.997.997.507.527.52-3.96%3,860
Mar 25, 20267.698.347.697.837.833.85%4,013
Mar 24, 20269.609.607.527.547.54-5.75%12,955
Mar 23, 20268.128.137.708.008.001.91%2,880
Mar 20, 20268.308.307.307.857.851.95%1,331
Mar 19, 20267.297.987.297.707.705.62%6,570
Mar 18, 20267.857.856.907.297.293.26%1,920
Mar 17, 20266.767.306.767.067.06-5.11%4,039
Mar 16, 20267.057.947.057.447.44-4.12%12,137
Mar 13, 20267.558.147.557.767.76-1.77%4,457
Mar 12, 20268.118.637.377.907.90-2.23%3,015
Mar 11, 20268.708.707.618.088.08-6.48%13,974
Mar 10, 20267.258.957.258.648.648.00%4,714
Mar 9, 20268.898.897.688.008.00-8.26%4,190
Mar 6, 20268.479.297.628.728.725.06%5,540
Mar 5, 20267.138.407.018.308.3016.41%6,408
Mar 4, 20266.557.246.557.137.13-1.66%6,953
Mar 2, 20267.027.877.027.257.25-14.20%34,753
Feb 27, 20268.228.788.228.458.451.56%2,362
Feb 26, 20268.998.998.068.328.32-2.12%2,136
Feb 25, 20268.808.938.128.508.50-1.51%1,615
Feb 24, 20268.668.948.308.638.631.65%2,243
Feb 23, 20269.299.297.818.498.49-3.85%6,640
Feb 20, 20269.249.248.378.838.83-0.56%8,519
Feb 19, 20269.399.398.658.888.88-0.11%1,682
Feb 18, 20268.948.948.808.898.89-0.56%1,635
Feb 17, 20269.069.068.518.948.941.13%1,941
Feb 16, 20269.159.158.808.848.84-2.75%2,337
Feb 13, 20268.999.148.889.099.093.18%2,288
Feb 12, 20269.609.608.718.818.81-2.11%12,003
Feb 11, 20269.109.108.639.009.00-0.22%4,209
Feb 10, 20269.649.648.819.029.02-4.55%13,738
Feb 9, 202610.4910.499.419.459.452.38%5,338
Feb 6, 20269.399.398.969.239.235.13%4,514
Feb 5, 20268.959.448.588.788.78-1.90%3,744
Feb 4, 20269.309.308.518.958.952.40%7,799
Feb 3, 20269.019.618.628.748.74-4.90%13,278
Feb 2, 20269.369.758.559.199.19-1.82%2,372
Feb 1, 20269.1810.008.519.369.364.00%6,260
Jan 30, 20269.299.298.519.009.00-0.77%2,391
Jan 29, 20269.009.298.809.079.070.22%2,993
Jan 28, 20268.969.308.169.059.056.72%7,801
Jan 27, 20268.889.257.818.488.48-2.64%13,774
Jan 23, 202610.5510.558.608.718.71-5.53%2,516
Jan 22, 20268.309.888.309.229.22-4,317
Jan 21, 202610.1510.159.139.229.22-4.85%3,212
Jan 20, 20269.5210.209.209.699.695.67%2,257
Jan 19, 20269.439.438.719.179.17-2.76%2,971
Jan 16, 20269.439.529.259.439.43-3,175
Jan 14, 20269.999.999.339.439.43-2.88%3,786
Jan 13, 20269.909.909.639.719.711.78%1,723
Jan 12, 20269.399.989.399.549.543.58%3,246
Jan 9, 20269.1510.229.159.219.21-1.29%14,053
Jan 8, 20269.369.799.209.339.33-3.22%4,070
Jan 7, 20269.839.839.219.649.64-1,413
Jan 6, 20269.499.679.229.649.64-0.41%2,229
Jan 5, 20269.659.749.109.689.680.31%6,830
Jan 2, 20269.359.699.119.659.653.21%3,648
Jan 1, 20269.699.699.019.359.35-1.58%2,173
Dec 31, 20259.6210.399.309.509.50-6.50%16,317
Dec 30, 202510.0710.449.8410.1610.160.89%3,031
Dec 29, 202510.1010.699.8510.0710.07-0.10%958
Dec 26, 202510.3210.799.8110.0810.081.10%15,343
Dec 24, 20259.7211.309.729.979.972.15%11,644
Dec 23, 20259.8310.849.559.769.76-0.81%12,103
Dec 22, 20259.7010.199.709.849.84-1.40%3,058
Dec 19, 202510.7511.389.699.989.98-5.31%13,443
Dec 18, 202510.3611.739.5510.5410.542.03%19,640
Dec 17, 202510.9611.109.5210.3310.332.79%10,968
Dec 16, 20259.7711.709.7710.0510.052.87%17,200
Dec 15, 202510.4010.809.539.779.77-5.79%4,162
Dec 12, 20259.4010.999.3410.3710.3713.21%29,305
Dec 11, 20259.189.409.059.169.160.55%2,524
Dec 10, 202510.3010.309.019.119.11-6.08%3,562
Dec 9, 20259.7010.609.509.709.704.98%19,741
Dec 8, 20258.719.248.719.249.24-9,106
Dec 5, 20258.789.258.709.249.244.64%4,612
Dec 4, 20259.009.298.588.838.83-0.56%6,572
Dec 3, 20258.419.008.418.888.885.46%3,522
Dec 2, 20259.179.178.178.428.42-5.92%5,943