Ventive Hospitality Limited (BOM:544321)
India · Delayed Price · Currency is INR 742.70
+5.05 (0.68%)
At close: Oct 31, 2025
Ventive Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 739.55 | 749.05 | 734.90 | 742.70 | 742.70 | 0.68% | 3,440 |
| Oct 30, 2025 | 739.90 | 743.20 | 732.75 | 737.65 | 737.65 | -0.15% | 1,689 |
| Oct 29, 2025 | 745.70 | 746.35 | 736.95 | 738.75 | 738.75 | -1.08% | 3,412 |
| Oct 28, 2025 | 741.60 | 751.75 | 738.05 | 746.80 | 746.80 | 0.38% | 4,813 |
| Oct 27, 2025 | 747.40 | 752.10 | 730.25 | 743.95 | 743.95 | -0.61% | 5,459 |
| Oct 24, 2025 | 749.30 | 762.55 | 747.00 | 748.50 | 748.50 | -0.39% | 3,765 |
| Oct 23, 2025 | 766.15 | 767.25 | 747.95 | 751.40 | 751.40 | -2.25% | 4,991 |
| Oct 21, 2025 | 766.95 | 774.25 | 762.40 | 768.70 | 768.70 | 0.60% | 3,718 |
| Oct 20, 2025 | 730.15 | 773.05 | 728.55 | 764.15 | 764.15 | 4.65% | 29,200 |
| Oct 17, 2025 | 713.65 | 745.00 | 713.00 | 730.20 | 730.20 | 2.22% | 19,853 |
| Oct 16, 2025 | 714.95 | 716.00 | 698.00 | 714.35 | 714.35 | 1.60% | 3,595 |
| Oct 15, 2025 | 690.00 | 711.90 | 690.00 | 703.10 | 703.10 | 1.09% | 3,109 |
| Oct 14, 2025 | 705.00 | 709.90 | 687.10 | 695.55 | 695.55 | -1.13% | 7,092 |
| Oct 13, 2025 | 724.95 | 724.95 | 702.05 | 703.50 | 703.50 | -1.03% | 4,191 |
| Oct 10, 2025 | 705.05 | 713.70 | 705.05 | 710.85 | 710.85 | 0.64% | 3,630 |
| Oct 9, 2025 | 711.25 | 714.00 | 700.20 | 706.30 | 706.30 | -0.51% | 4,068 |
| Oct 8, 2025 | 721.95 | 721.95 | 707.65 | 709.95 | 709.95 | 0.47% | 1,402 |
| Oct 7, 2025 | 719.45 | 724.35 | 706.05 | 706.60 | 706.60 | -1.90% | 7,628 |
| Oct 6, 2025 | 724.00 | 728.20 | 715.25 | 720.25 | 720.25 | -0.63% | 3,956 |
| Oct 3, 2025 | 721.90 | 726.70 | 715.10 | 724.80 | 724.80 | 0.40% | 2,515 |
| Oct 1, 2025 | 706.45 | 724.30 | 698.45 | 721.90 | 721.90 | 3.68% | 3,632 |
| Sep 30, 2025 | 723.55 | 723.55 | 690.00 | 696.30 | 696.30 | -2.14% | 11,047 |
| Sep 29, 2025 | 733.30 | 739.40 | 704.00 | 711.50 | 711.50 | -3.45% | 12,929 |
| Sep 26, 2025 | 777.95 | 778.00 | 735.00 | 736.90 | 736.90 | -3.88% | 12,051 |
| Sep 25, 2025 | 786.95 | 789.00 | 754.50 | 766.65 | 766.65 | 1.49% | 14,247 |
| Sep 24, 2025 | 768.80 | 777.30 | 751.80 | 755.40 | 755.40 | -1.86% | 5,091 |
| Sep 23, 2025 | 778.75 | 780.25 | 755.00 | 769.75 | 769.75 | -1.27% | 6,256 |
| Sep 22, 2025 | 789.00 | 789.00 | 764.90 | 779.65 | 779.65 | 1.35% | 7,990 |
| Sep 19, 2025 | 758.25 | 777.55 | 758.25 | 769.30 | 769.30 | 2.08% | 2,621 |
| Sep 18, 2025 | 780.00 | 780.00 | 748.00 | 753.60 | 753.60 | -0.53% | 1,591 |
| Sep 17, 2025 | 752.65 | 772.55 | 752.65 | 757.65 | 757.65 | -1.97% | 3,844 |
| Sep 16, 2025 | 776.40 | 783.70 | 765.95 | 772.90 | 772.90 | 1.05% | 10,648 |
| Sep 15, 2025 | 763.05 | 772.00 | 740.00 | 764.90 | 764.90 | 2.64% | 12,793 |
| Sep 12, 2025 | 747.45 | 760.90 | 740.50 | 745.20 | 745.20 | 0.13% | 8,137 |
| Sep 11, 2025 | 752.20 | 758.65 | 741.00 | 744.25 | 744.25 | -0.76% | 1,561 |
| Sep 10, 2025 | 759.80 | 766.45 | 749.00 | 749.95 | 749.95 | 0.07% | 2,574 |
| Sep 9, 2025 | 753.80 | 769.90 | 745.45 | 749.40 | 749.40 | 0.09% | 4,866 |
| Sep 8, 2025 | 720.05 | 751.00 | 720.05 | 748.70 | 748.70 | 3.24% | 4,890 |
| Sep 5, 2025 | 731.00 | 741.85 | 719.15 | 725.20 | 725.20 | -1.79% | 2,683 |
| Sep 4, 2025 | 750.00 | 752.85 | 731.20 | 738.40 | 738.40 | -0.91% | 941 |
| Sep 3, 2025 | 745.70 | 752.00 | 738.05 | 745.15 | 745.15 | -0.22% | 2,935 |
| Sep 2, 2025 | 723.40 | 750.10 | 715.55 | 746.80 | 746.80 | 3.26% | 5,468 |
| Sep 1, 2025 | 716.85 | 726.25 | 711.65 | 723.25 | 723.25 | 2.24% | 3,664 |
| Aug 29, 2025 | 718.95 | 720.50 | 701.05 | 707.40 | 707.40 | -1.26% | 3,409 |
| Aug 28, 2025 | 660.05 | 765.00 | 660.05 | 716.45 | 716.45 | -1.15% | 1,374 |
| Aug 26, 2025 | 718.05 | 734.90 | 718.05 | 724.75 | 724.75 | -1.80% | 3,657 |
| Aug 25, 2025 | 749.35 | 749.35 | 734.90 | 738.05 | 738.05 | -1.56% | 2,062 |
| Aug 22, 2025 | 754.45 | 767.00 | 745.00 | 749.75 | 749.75 | 0.25% | 9,906 |
| Aug 21, 2025 | 734.70 | 756.40 | 728.80 | 747.90 | 747.90 | 1.80% | 11,551 |
| Aug 20, 2025 | 750.25 | 750.25 | 730.40 | 734.70 | 734.70 | -1.70% | 6,052 |