Ventive Hospitality Limited (BOM:544321)
India · Delayed Price · Currency is INR 635.75
-2.65 (-0.42%)
At close: Jun 2, 2026
BOM:544321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 630.25 | 638.05 | 627.15 | 635.75 | 635.75 | -0.42% | 1,861 |
| Jun 1, 2026 | 616.00 | 640.05 | 616.00 | 638.40 | 638.40 | 3.64% | 1,669 |
| May 29, 2026 | 581.05 | 640.00 | 581.05 | 616.00 | 616.00 | -3.17% | 3,929 |
| May 27, 2026 | 614.30 | 650.00 | 614.30 | 636.15 | 636.15 | 0.92% | 12,589 |
| May 26, 2026 | 634.95 | 635.00 | 622.40 | 630.35 | 630.35 | 0.13% | 2,636 |
| May 25, 2026 | 619.50 | 631.75 | 606.75 | 629.55 | 629.55 | 1.61% | 1,537 |
| May 22, 2026 | 626.00 | 626.00 | 617.60 | 619.55 | 619.55 | -1.03% | 977 |
| May 21, 2026 | 629.60 | 630.30 | 626.00 | 626.00 | 626.00 | -0.18% | 1,101 |
| May 20, 2026 | 636.10 | 636.10 | 625.00 | 627.10 | 627.10 | -1.88% | 523 |
| May 19, 2026 | 636.55 | 643.10 | 633.30 | 639.10 | 639.10 | 1.16% | 685 |
| May 18, 2026 | 645.85 | 645.85 | 629.90 | 631.80 | 631.80 | -3.15% | 369 |
| May 15, 2026 | 667.05 | 667.05 | 645.80 | 652.35 | 652.35 | -2.34% | 10,311 |
| May 14, 2026 | 681.50 | 688.00 | 644.10 | 668.00 | 668.00 | - | 5,125 |
| May 13, 2026 | 677.55 | 678.65 | 651.60 | 668.00 | 668.00 | -0.45% | 7,007 |
| May 12, 2026 | 662.10 | 697.25 | 653.15 | 671.05 | 671.05 | -0.19% | 33,599 |
| May 11, 2026 | 698.85 | 698.85 | 660.55 | 672.35 | 672.35 | -0.04% | 2,783 |
| May 8, 2026 | 655.60 | 680.00 | 650.00 | 672.65 | 672.65 | 2.60% | 7,043 |
| May 7, 2026 | 636.80 | 661.95 | 634.25 | 655.60 | 655.60 | 3.01% | 6,671 |
| May 6, 2026 | 633.85 | 641.85 | 621.30 | 636.45 | 636.45 | 1.76% | 3,080 |
| May 5, 2026 | 616.50 | 626.00 | 616.30 | 625.45 | 625.45 | 1.01% | 1,562 |
| May 4, 2026 | 623.90 | 623.95 | 617.00 | 619.20 | 619.20 | -0.02% | 2,304 |
| Apr 30, 2026 | 628.00 | 628.00 | 618.00 | 619.30 | 619.30 | -1.99% | 4,916 |
| Apr 29, 2026 | 620.65 | 639.00 | 614.60 | 631.85 | 631.85 | 1.59% | 6,595 |
| Apr 28, 2026 | 605.30 | 626.05 | 605.30 | 621.95 | 621.95 | 2.29% | 1,266 |
| Apr 27, 2026 | 586.85 | 626.50 | 586.85 | 608.00 | 608.00 | 1.57% | 7,416 |
| Apr 24, 2026 | 640.00 | 640.00 | 597.00 | 598.60 | 598.60 | -3.86% | 2,821 |
| Apr 23, 2026 | 617.65 | 625.15 | 609.00 | 622.65 | 622.65 | 0.16% | 2,579 |
| Apr 22, 2026 | 615.10 | 623.85 | 612.90 | 621.65 | 621.65 | 1.02% | 962 |
| Apr 21, 2026 | 608.45 | 620.00 | 602.95 | 615.35 | 615.35 | 1.13% | 6,227 |
| Apr 20, 2026 | 624.95 | 624.95 | 605.25 | 608.45 | 608.45 | -1.44% | 668 |
| Apr 17, 2026 | 611.85 | 620.80 | 607.65 | 617.35 | 617.35 | 0.90% | 2,616 |
| Apr 16, 2026 | 620.30 | 622.60 | 608.10 | 611.85 | 611.85 | -1.18% | 1,457 |
| Apr 15, 2026 | 608.65 | 622.90 | 608.65 | 619.15 | 619.15 | 3.13% | 2,150 |
| Apr 13, 2026 | 590.00 | 602.90 | 580.05 | 600.35 | 600.35 | -1.02% | 1,723 |
| Apr 10, 2026 | 612.05 | 612.05 | 598.30 | 606.55 | 606.55 | 2.17% | 762 |
| Apr 9, 2026 | 596.70 | 610.95 | 587.20 | 593.65 | 593.65 | -1.21% | 3,293 |
| Apr 8, 2026 | 598.95 | 603.90 | 576.05 | 600.90 | 600.90 | 4.43% | 6,530 |
| Apr 7, 2026 | 564.75 | 581.45 | 557.00 | 575.40 | 575.40 | 1.31% | 4,649 |
| Apr 6, 2026 | 566.65 | 570.00 | 552.10 | 567.95 | 567.95 | -1.24% | 3,816 |
| Apr 2, 2026 | 569.00 | 580.60 | 548.60 | 575.10 | 575.10 | -0.11% | 3,524 |
| Apr 1, 2026 | 563.60 | 586.35 | 556.35 | 575.75 | 575.75 | 4.91% | 3,261 |
| 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 |