Ventive Hospitality Limited (BOM:544321)
India · Delayed Price · Currency is INR 729.95
+10.85 (1.51%)
At close: Dec 5, 2025
Ventive Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 719.80 | 733.95 | 714.00 | 729.95 | 729.95 | 1.51% | 1,867 |
| Dec 4, 2025 | 711.50 | 724.05 | 711.50 | 719.10 | 719.10 | 0.99% | 508 |
| Dec 3, 2025 | 726.20 | 726.20 | 711.00 | 712.05 | 712.05 | -1.95% | 645 |
| Dec 2, 2025 | 720.00 | 729.00 | 713.40 | 726.20 | 726.20 | 1.00% | 1,656 |
| Dec 1, 2025 | 722.05 | 727.75 | 716.00 | 719.00 | 719.00 | -1.11% | 764 |
| Nov 28, 2025 | 737.40 | 737.45 | 725.15 | 727.10 | 727.10 | -1.10% | 1,308 |
| Nov 27, 2025 | 740.05 | 741.50 | 732.60 | 735.20 | 735.20 | -0.77% | 1,638 |
| Nov 26, 2025 | 726.80 | 748.30 | 726.05 | 740.90 | 740.90 | 1.94% | 2,695 |
| Nov 25, 2025 | 700.35 | 731.55 | 700.35 | 726.80 | 726.80 | 3.28% | 2,480 |
| Nov 24, 2025 | 715.15 | 718.20 | 700.00 | 703.70 | 703.70 | -1.88% | 4,057 |
| Nov 21, 2025 | 726.95 | 726.95 | 715.65 | 717.15 | 717.15 | -0.95% | 780 |
| Nov 20, 2025 | 729.30 | 735.25 | 721.55 | 724.05 | 724.05 | -0.76% | 1,174 |
| Nov 19, 2025 | 755.95 | 755.95 | 727.40 | 729.60 | 729.60 | -1.12% | 677 |
| Nov 18, 2025 | 763.90 | 763.90 | 735.30 | 737.85 | 737.85 | -1.94% | 679 |
| Nov 17, 2025 | 761.00 | 761.00 | 742.05 | 752.45 | 752.45 | 0.69% | 6,678 |
| Nov 14, 2025 | 749.85 | 758.55 | 732.60 | 747.30 | 747.30 | -0.25% | 3,892 |
| Nov 13, 2025 | 729.60 | 753.05 | 729.60 | 749.15 | 749.15 | 3.66% | 5,337 |
| Nov 12, 2025 | 720.00 | 725.75 | 717.45 | 722.70 | 722.70 | 0.96% | 809 |
| Nov 11, 2025 | 718.15 | 718.15 | 709.70 | 715.80 | 715.80 | -0.56% | 1,819 |
| Nov 10, 2025 | 720.90 | 722.85 | 710.65 | 719.85 | 719.85 | -0.10% | 2,142 |
| Nov 7, 2025 | 716.10 | 723.55 | 709.70 | 720.60 | 720.60 | -0.19% | 1,440 |
| Nov 6, 2025 | 736.55 | 742.30 | 720.45 | 722.00 | 722.00 | -1.68% | 976 |
| Nov 4, 2025 | 748.65 | 748.65 | 732.75 | 734.30 | 734.30 | -1.20% | 3,954 |
| Nov 3, 2025 | 742.05 | 747.15 | 727.90 | 743.25 | 743.25 | 0.07% | 8,334 |
| 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 |