Ventive Hospitality Limited (BOM:544321)
India · Delayed Price · Currency is INR 557.00
-3.05 (-0.54%)
At close: Sep 18, 2026
BOM:544321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 563.95 | 565.00 | 555.00 | 557.00 | 557.00 | -0.54% | 1,520 |
| Sep 17, 2026 | 569.00 | 570.75 | 560.05 | 560.05 | 560.05 | -0.35% | 592 |
| Sep 16, 2026 | 567.35 | 570.20 | 559.75 | 562.00 | 562.00 | 0.17% | 1,002 |
| Sep 15, 2026 | 582.55 | 582.55 | 560.95 | 561.05 | 561.05 | -2.26% | 571 |
| Sep 11, 2026 | 570.60 | 575.10 | 561.00 | 574.00 | 574.00 | 0.75% | 589 |
| Sep 10, 2026 | 570.55 | 573.15 | 553.85 | 569.70 | 569.70 | -0.16% | 2,653 |
| Sep 9, 2026 | 571.40 | 571.40 | 555.10 | 570.60 | 570.60 | -0.07% | 1,612 |
| Sep 8, 2026 | 588.00 | 605.55 | 568.00 | 571.00 | 571.00 | -1.47% | 1,536 |
| Sep 7, 2026 | 594.00 | 596.00 | 575.00 | 579.50 | 579.50 | -1.57% | 1,801 |
| Sep 4, 2026 | 580.00 | 593.00 | 580.00 | 588.75 | 588.75 | 0.31% | 763 |
| Sep 3, 2026 | 582.05 | 587.30 | 579.00 | 586.95 | 586.95 | 1.22% | 1,871 |
| Sep 2, 2026 | 597.70 | 597.70 | 577.50 | 579.90 | 579.90 | -2.20% | 471 |
| Sep 1, 2026 | 591.85 | 594.75 | 585.05 | 592.95 | 592.95 | 0.19% | 1,232 |
| Aug 31, 2026 | 598.50 | 598.50 | 586.00 | 591.85 | 591.85 | 1.04% | 583 |
| Aug 28, 2026 | 583.50 | 593.15 | 580.60 | 585.75 | 585.75 | 0.45% | 1,243 |
| Aug 27, 2026 | 603.95 | 605.95 | 581.00 | 583.15 | 583.15 | -2.04% | 1,975 |
| Aug 26, 2026 | 604.00 | 604.00 | 587.00 | 595.30 | 595.30 | -0.22% | 2,310 |
| Aug 25, 2026 | 581.00 | 607.70 | 571.90 | 596.60 | 596.60 | 2.32% | 2,375 |
| Aug 24, 2026 | 562.00 | 592.25 | 562.00 | 583.10 | 583.10 | 3.21% | 6,112 |
| Aug 21, 2026 | 568.30 | 584.95 | 558.00 | 564.95 | 564.95 | -1.99% | 3,605 |
| Aug 20, 2026 | 586.00 | 586.00 | 572.10 | 576.45 | 576.45 | -2.01% | 4,993 |
| Aug 19, 2026 | 629.95 | 629.95 | 580.00 | 588.30 | 588.30 | 1.20% | 511 |
| Aug 18, 2026 | 591.00 | 594.85 | 576.65 | 581.30 | 581.30 | -1.77% | 1,118 |
| Aug 17, 2026 | 590.45 | 596.00 | 582.50 | 591.75 | 591.75 | 2.22% | 552 |
| Aug 14, 2026 | 592.00 | 599.95 | 577.70 | 578.90 | 578.90 | -1.51% | 3,184 |
| Aug 13, 2026 | 597.75 | 599.35 | 586.00 | 587.75 | 587.75 | -0.64% | 1,996 |
| Aug 12, 2026 | 603.90 | 603.90 | 590.00 | 591.55 | 591.55 | -0.99% | 1,354 |
| Aug 11, 2026 | 604.95 | 604.95 | 594.90 | 597.45 | 597.45 | 0.76% | 1,151 |
| Aug 10, 2026 | 595.05 | 610.40 | 590.00 | 592.95 | 592.95 | -1.63% | 17,655 |
| Aug 7, 2026 | 621.95 | 621.95 | 590.25 | 602.75 | 602.75 | -1.90% | 3,025 |
| Aug 6, 2026 | 618.00 | 621.40 | 611.00 | 614.40 | 614.40 | -1.18% | 1,529 |
| Aug 5, 2026 | 618.00 | 625.30 | 610.00 | 621.75 | 621.75 | -0.71% | 2,488 |
| Aug 4, 2026 | 625.20 | 629.85 | 622.05 | 626.20 | 626.20 | 0.60% | 490 |
| Aug 3, 2026 | 628.95 | 628.95 | 618.80 | 622.45 | 622.45 | -0.33% | 795 |
| Jul 31, 2026 | 631.55 | 635.30 | 623.85 | 624.50 | 624.50 | -1.08% | 411 |
| Jul 30, 2026 | 634.50 | 634.50 | 625.85 | 631.30 | 631.30 | -0.12% | 781 |
| Jul 29, 2026 | 610.55 | 641.15 | 610.55 | 632.05 | 632.05 | 1.89% | 2,154 |
| Jul 28, 2026 | 618.10 | 621.00 | 614.60 | 620.30 | 620.30 | 0.36% | 354 |
| Jul 27, 2026 | 620.00 | 623.05 | 615.40 | 618.10 | 618.10 | 0.26% | 1,141 |
| Jul 24, 2026 | 612.70 | 621.00 | 603.00 | 616.50 | 616.50 | 0.62% | 1,206 |
| Jul 23, 2026 | 615.95 | 622.00 | 612.45 | 612.70 | 612.70 | -0.53% | 1,809 |
| Jul 22, 2026 | 617.85 | 620.70 | 615.00 | 615.95 | 615.95 | -0.14% | 1,434 |
| Jul 21, 2026 | 618.15 | 622.50 | 614.75 | 616.80 | 616.80 | -0.74% | 1,836 |
| Jul 20, 2026 | 634.95 | 634.95 | 614.05 | 621.40 | 621.40 | -0.46% | 1,138 |
| Jul 17, 2026 | 622.00 | 626.70 | 608.40 | 624.30 | 624.30 | 1.49% | 1,959 |
| Jul 16, 2026 | 618.85 | 619.70 | 612.55 | 615.15 | 615.15 | 0.06% | 229 |
| Jul 15, 2026 | 625.95 | 629.10 | 612.30 | 614.80 | 614.80 | -0.20% | 1,703 |
| Jul 14, 2026 | 615.55 | 626.05 | 613.50 | 616.05 | 616.05 | -1.23% | 1,347 |
| Jul 13, 2026 | 620.00 | 624.00 | 618.20 | 623.70 | 623.70 | -0.08% | 1,749 |
| Jul 10, 2026 | 633.00 | 634.00 | 619.35 | 624.20 | 624.20 | 0.39% | 1,578 |