Ventive Hospitality Limited (BOM:544321)
India · Delayed Price · Currency is INR 564.95
-11.50 (-1.99%)
At close: Aug 21, 2026
BOM:544321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 629.90 | 634.00 | 619.10 | 621.75 | 621.75 | 1.30% | 3,232 |
| Jul 8, 2026 | 625.50 | 627.50 | 610.05 | 613.80 | 613.80 | -2.02% | 1,647 |
| Jul 7, 2026 | 632.00 | 632.00 | 619.95 | 626.45 | 626.45 | -0.96% | 2,759 |
| Jul 6, 2026 | 632.40 | 639.00 | 626.25 | 632.50 | 632.50 | -0.21% | 2,093 |
| Jul 3, 2026 | 635.15 | 638.00 | 628.65 | 633.80 | 633.80 | 0.44% | 645 |
| Jul 2, 2026 | 601.05 | 641.95 | 601.05 | 631.00 | 631.00 | -0.26% | 5,875 |
| Jul 1, 2026 | 628.55 | 635.00 | 627.80 | 632.65 | 632.65 | 0.74% | 963 |
| Jun 30, 2026 | 629.50 | 637.35 | 625.00 | 628.00 | 628.00 | 0.49% | 595 |
| Jun 29, 2026 | 649.10 | 649.10 | 620.00 | 624.95 | 624.95 | -3.12% | 9,609 |
| Jun 25, 2026 | 640.30 | 647.75 | 635.95 | 645.10 | 645.10 | 0.80% | 1,380 |
| Jun 24, 2026 | 641.75 | 644.00 | 637.75 | 640.00 | 640.00 | -0.72% | 298 |
| Jun 23, 2026 | 646.30 | 653.85 | 635.75 | 644.65 | 644.65 | -0.26% | 454 |
| Jun 22, 2026 | 659.45 | 659.45 | 645.65 | 646.30 | 646.30 | -0.02% | 420 |
| Jun 19, 2026 | 650.00 | 652.00 | 642.55 | 646.40 | 646.40 | -0.47% | 1,008 |
| Jun 18, 2026 | 660.60 | 661.10 | 648.35 | 649.45 | 649.45 | -1.72% | 3,828 |
| Jun 17, 2026 | 662.90 | 670.55 | 656.40 | 660.80 | 660.80 | -0.31% | 2,640 |
| Jun 16, 2026 | 658.00 | 680.00 | 655.75 | 662.85 | 662.85 | 1.55% | 5,995 |
| Jun 15, 2026 | 631.80 | 655.65 | 626.20 | 652.75 | 652.75 | 5.51% | 2,796 |
| Jun 12, 2026 | 605.45 | 623.50 | 605.45 | 618.65 | 618.65 | 2.38% | 2,508 |