Ventive Hospitality Limited (BOM:544321)
India · Delayed Price · Currency is INR 624.50
-6.80 (-1.08%)
At close: Jul 31, 2026
BOM:544321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 617.40 | 617.40 | 601.90 | 604.25 | 604.25 | -2.32% | 1,145 |
| Jun 10, 2026 | 628.35 | 631.10 | 616.85 | 618.60 | 618.60 | -0.93% | 486 |
| Jun 9, 2026 | 628.75 | 631.85 | 619.95 | 624.40 | 624.40 | -0.69% | 1,636 |
| Jun 8, 2026 | 640.40 | 640.40 | 619.95 | 628.75 | 628.75 | -1.78% | 769 |
| Jun 5, 2026 | 632.60 | 648.05 | 632.60 | 640.15 | 640.15 | 0.24% | 1,901 |
| Jun 4, 2026 | 641.35 | 647.40 | 637.00 | 638.60 | 638.60 | -0.76% | 1,970 |
| Jun 3, 2026 | 622.05 | 648.15 | 622.05 | 643.50 | 643.50 | 1.22% | 5,714 |
| 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 |