Ventive Hospitality Limited (NSE:VENTIVE)
India · Delayed Price · Currency is INR 721.90
+25.60 (3.68%)
At close: Oct 1, 2025
Ventive Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 701.00 | 726.80 | 698.00 | 722.45 | 722.45 | 3.70% | 138,107 |
| Sep 30, 2025 | 722.00 | 722.15 | 690.00 | 696.65 | 696.65 | -1.89% | 185,324 |
| Sep 29, 2025 | 739.95 | 740.65 | 701.70 | 710.10 | 710.10 | -3.60% | 571,467 |
| Sep 26, 2025 | 774.90 | 774.90 | 734.60 | 736.60 | 736.60 | -3.81% | 174,025 |
| Sep 25, 2025 | 771.00 | 789.00 | 754.00 | 765.75 | 765.75 | 1.36% | 484,601 |
| Sep 24, 2025 | 763.30 | 786.00 | 750.20 | 755.45 | 755.45 | -1.54% | 129,901 |
| Sep 23, 2025 | 789.00 | 789.00 | 753.00 | 767.30 | 767.30 | -1.53% | 124,913 |
| Sep 22, 2025 | 787.70 | 787.70 | 763.85 | 779.25 | 779.25 | 1.30% | 192,881 |
| Sep 19, 2025 | 758.80 | 777.00 | 750.90 | 769.25 | 769.25 | 1.92% | 146,033 |
| Sep 18, 2025 | 753.00 | 759.50 | 748.25 | 754.75 | 754.75 | -0.48% | 55,099 |
| Sep 17, 2025 | 760.00 | 774.90 | 753.00 | 758.40 | 758.40 | -1.93% | 71,062 |
| Sep 16, 2025 | 773.00 | 784.80 | 766.00 | 773.35 | 773.35 | 1.12% | 125,986 |
| Sep 15, 2025 | 748.70 | 771.90 | 738.80 | 764.75 | 764.75 | 2.64% | 126,835 |
| Sep 12, 2025 | 745.00 | 762.00 | 741.00 | 745.05 | 745.05 | 0.14% | 84,269 |
| Sep 11, 2025 | 750.00 | 759.15 | 740.30 | 744.00 | 744.00 | -1.00% | 25,467 |
| Sep 10, 2025 | 761.75 | 767.95 | 748.65 | 751.50 | 751.50 | 0.15% | 64,333 |
| Sep 9, 2025 | 760.00 | 773.00 | 744.55 | 750.35 | 750.35 | 0.09% | 141,728 |
| Sep 8, 2025 | 725.00 | 753.90 | 725.00 | 749.65 | 749.65 | 3.39% | 73,447 |
| Sep 5, 2025 | 735.70 | 742.85 | 719.20 | 725.05 | 725.05 | -1.69% | 32,101 |
| Sep 4, 2025 | 753.90 | 754.10 | 728.00 | 737.55 | 737.55 | -1.04% | 61,028 |
| Sep 3, 2025 | 743.45 | 753.30 | 738.45 | 745.30 | 745.30 | -0.20% | 36,576 |
| Sep 2, 2025 | 735.95 | 751.20 | 718.15 | 746.80 | 746.80 | 3.27% | 129,306 |
| Sep 1, 2025 | 704.00 | 727.90 | 704.00 | 723.15 | 723.15 | 2.05% | 99,110 |
| Aug 29, 2025 | 717.00 | 722.00 | 700.00 | 708.65 | 708.65 | -1.13% | 106,576 |
| Aug 28, 2025 | 720.05 | 733.95 | 715.15 | 716.75 | 716.75 | -1.21% | 47,428 |
| Aug 26, 2025 | 726.00 | 735.90 | 722.95 | 725.50 | 725.50 | -1.61% | 43,632 |
| Aug 25, 2025 | 754.00 | 757.95 | 733.20 | 737.40 | 737.40 | -1.67% | 74,911 |
| Aug 22, 2025 | 757.00 | 767.70 | 743.00 | 749.95 | 749.95 | 0.25% | 199,190 |
| Aug 21, 2025 | 737.00 | 755.10 | 729.20 | 748.10 | 748.10 | 2.00% | 152,690 |
| Aug 20, 2025 | 743.10 | 750.00 | 731.50 | 733.45 | 733.45 | -1.67% | 72,683 |
| Aug 19, 2025 | 719.90 | 751.40 | 709.00 | 745.90 | 745.90 | 4.28% | 203,476 |
| Aug 18, 2025 | 737.75 | 740.95 | 696.00 | 715.30 | 715.30 | 0.34% | 280,174 |
| Aug 14, 2025 | 757.95 | 757.95 | 709.05 | 712.90 | 712.90 | -6.48% | 258,329 |
| Aug 13, 2025 | 736.50 | 769.00 | 736.50 | 762.30 | 762.30 | 3.95% | 104,885 |
| Aug 12, 2025 | 740.15 | 751.30 | 732.00 | 733.35 | 733.35 | -0.92% | 31,441 |
| Aug 11, 2025 | 757.00 | 763.00 | 724.30 | 740.15 | 740.15 | 0.07% | 51,603 |
| Aug 8, 2025 | 754.00 | 758.40 | 734.55 | 739.65 | 739.65 | -0.97% | 47,753 |
| Aug 7, 2025 | 750.10 | 758.45 | 736.00 | 746.90 | 746.90 | -1.17% | 76,340 |
| Aug 6, 2025 | 754.00 | 766.65 | 750.30 | 755.75 | 755.75 | -1.77% | 45,180 |
| Aug 5, 2025 | 768.00 | 779.35 | 760.15 | 769.35 | 769.35 | -0.12% | 39,098 |
| Aug 4, 2025 | 764.15 | 777.90 | 752.10 | 770.30 | 770.30 | 0.80% | 101,848 |
| Aug 1, 2025 | 771.25 | 797.00 | 760.00 | 764.15 | 764.15 | -2.34% | 141,904 |
| Jul 31, 2025 | 769.00 | 788.60 | 759.35 | 782.45 | 782.45 | 0.18% | 165,174 |
| Jul 30, 2025 | 771.00 | 788.60 | 761.05 | 781.05 | 781.05 | 0.57% | 149,136 |
| Jul 29, 2025 | 730.45 | 799.00 | 727.55 | 776.65 | 776.65 | 6.38% | 287,297 |
| Jul 28, 2025 | 760.05 | 769.80 | 720.75 | 730.05 | 730.05 | -4.07% | 216,915 |
| Jul 25, 2025 | 782.55 | 795.90 | 758.70 | 761.00 | 761.00 | -3.11% | 116,279 |
| Jul 24, 2025 | 815.00 | 815.00 | 781.75 | 785.40 | 785.40 | -4.30% | 141,615 |
| Jul 23, 2025 | 815.00 | 833.55 | 808.00 | 820.65 | 820.65 | 1.46% | 234,108 |
| Jul 22, 2025 | 815.80 | 834.05 | 800.05 | 808.85 | 808.85 | -0.67% | 174,419 |