Ventive Hospitality Limited (BOM:544321)
India · Delayed Price · Currency is INR 672.35
-0.30 (-0.04%)
At close: May 11, 2026
BOM:544321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |