Ventive Hospitality Limited (BOM:544321)
India · Delayed Price · Currency is INR 548.80
-37.50 (-6.40%)
At close: Mar 30, 2026
BOM:544321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 561.15 | 590.75 | 542.15 | 548.80 | 548.80 | -6.40% | 12,937 |
| Mar 27, 2026 | 621.05 | 621.05 | 578.00 | 586.30 | 586.30 | -6.02% | 7,547 |
| Mar 25, 2026 | 634.55 | 637.75 | 620.45 | 623.85 | 623.85 | -0.40% | 2,794 |
| Mar 24, 2026 | 634.95 | 636.80 | 612.55 | 626.35 | 626.35 | -0.06% | 4,867 |
| Mar 23, 2026 | 630.00 | 636.00 | 614.00 | 626.75 | 626.75 | -2.21% | 3,274 |
| Mar 20, 2026 | 657.60 | 661.75 | 636.00 | 640.90 | 640.90 | -2.54% | 2,278 |
| Mar 19, 2026 | 669.85 | 669.85 | 650.50 | 657.60 | 657.60 | -1.95% | 2,149 |
| Mar 18, 2026 | 647.75 | 675.00 | 647.75 | 670.70 | 670.70 | 4.14% | 3,184 |
| Mar 17, 2026 | 645.00 | 651.20 | 635.00 | 644.05 | 644.05 | -0.02% | 1,376 |
| Mar 16, 2026 | 633.90 | 651.20 | 626.05 | 644.20 | 644.20 | -0.21% | 1,130 |
| Mar 13, 2026 | 665.20 | 665.20 | 640.00 | 645.55 | 645.55 | -2.90% | 2,056 |
| Mar 12, 2026 | 664.00 | 671.00 | 656.85 | 664.80 | 664.80 | -0.75% | 763 |
| Mar 11, 2026 | 678.40 | 685.00 | 667.75 | 669.85 | 669.85 | -0.84% | 1,074 |
| Mar 10, 2026 | 685.65 | 700.00 | 663.45 | 675.50 | 675.50 | -1.17% | 7,138 |
| Mar 9, 2026 | 690.00 | 690.00 | 674.55 | 683.50 | 683.50 | -1.64% | 2,738 |
| Mar 6, 2026 | 702.15 | 704.40 | 692.65 | 694.90 | 694.90 | -0.75% | 1,604 |
| Mar 5, 2026 | 704.75 | 707.40 | 698.50 | 700.15 | 700.15 | -0.51% | 1,634 |
| Mar 4, 2026 | 705.50 | 707.80 | 693.00 | 703.75 | 703.75 | -1.17% | 3,015 |
| Mar 2, 2026 | 690.60 | 725.55 | 670.10 | 712.10 | 712.10 | 2.46% | 17,451 |
| Feb 27, 2026 | 699.90 | 702.30 | 692.00 | 695.00 | 695.00 | -1.18% | 1,390 |
| Feb 26, 2026 | 711.05 | 712.35 | 702.10 | 703.30 | 703.30 | -1.15% | 1,246 |
| Feb 25, 2026 | 713.50 | 718.10 | 699.50 | 711.45 | 711.45 | -0.25% | 2,636 |
| Feb 24, 2026 | 702.55 | 716.10 | 681.50 | 713.20 | 713.20 | 1.70% | 5,877 |
| Feb 23, 2026 | 711.00 | 718.50 | 700.00 | 701.25 | 701.25 | -0.86% | 1,567 |
| Feb 20, 2026 | 720.00 | 720.25 | 706.90 | 707.35 | 707.35 | -1.92% | 1,915 |
| Feb 19, 2026 | 725.00 | 726.40 | 716.00 | 721.20 | 721.20 | -0.57% | 488 |
| Feb 18, 2026 | 729.50 | 733.40 | 724.55 | 725.30 | 725.30 | -0.72% | 985 |
| Feb 17, 2026 | 730.85 | 733.35 | 728.05 | 730.55 | 730.55 | -0.71% | 791 |
| Feb 16, 2026 | 740.00 | 744.35 | 732.60 | 735.75 | 735.75 | -1.45% | 430 |
| Feb 13, 2026 | 758.35 | 759.00 | 742.00 | 746.55 | 746.55 | -2.44% | 2,109 |
| Feb 12, 2026 | 766.85 | 771.65 | 763.10 | 765.20 | 765.20 | -1.02% | 812 |
| Feb 11, 2026 | 778.15 | 778.80 | 770.00 | 773.10 | 773.10 | -0.72% | 2,603 |
| Feb 10, 2026 | 779.75 | 788.20 | 765.70 | 778.70 | 778.70 | 0.13% | 1,710 |
| Feb 9, 2026 | 787.80 | 787.80 | 767.00 | 777.70 | 777.70 | 0.01% | 6,235 |
| Feb 6, 2026 | 774.00 | 789.10 | 768.45 | 777.65 | 777.65 | -0.22% | 5,026 |
| Feb 5, 2026 | 781.40 | 790.00 | 766.85 | 779.35 | 779.35 | 0.47% | 7,952 |
| Feb 4, 2026 | 780.00 | 785.50 | 742.25 | 775.70 | 775.70 | 0.82% | 13,640 |
| Feb 3, 2026 | 798.45 | 798.45 | 750.90 | 769.40 | 769.40 | 1.75% | 7,226 |
| Feb 2, 2026 | 726.10 | 766.30 | 714.05 | 756.15 | 756.15 | 4.45% | 2,065 |
| Feb 1, 2026 | 746.30 | 747.55 | 716.40 | 723.95 | 723.95 | -3.36% | 2,511 |
| Jan 30, 2026 | 722.80 | 751.70 | 722.80 | 749.10 | 749.10 | 0.60% | 6,340 |
| Jan 29, 2026 | 740.30 | 747.10 | 732.20 | 744.65 | 744.65 | 0.09% | 2,433 |
| Jan 28, 2026 | 726.75 | 750.35 | 726.75 | 743.95 | 743.95 | 2.37% | 1,856 |
| Jan 27, 2026 | 713.60 | 746.65 | 703.45 | 726.75 | 726.75 | 0.90% | 3,749 |
| Jan 23, 2026 | 737.90 | 739.30 | 716.55 | 720.30 | 720.30 | -2.38% | 774 |
| Jan 22, 2026 | 741.90 | 742.30 | 732.20 | 737.85 | 737.85 | 0.39% | 1,164 |
| Jan 21, 2026 | 730.65 | 737.75 | 714.45 | 734.95 | 734.95 | 0.15% | 3,722 |
| Jan 20, 2026 | 758.00 | 758.00 | 721.00 | 733.85 | 733.85 | -3.59% | 5,901 |
| Jan 19, 2026 | 761.50 | 762.95 | 742.80 | 761.15 | 761.15 | -0.05% | 4,170 |
| Jan 16, 2026 | 769.45 | 771.30 | 750.00 | 761.50 | 761.50 | -0.97% | 1,427 |