Ventive Hospitality Limited (NSE:VENTIVE)
India · Delayed Price · Currency is INR 738.90
+2.10 (0.29%)
Oct 31, 2025, 3:30 PM IST
Ventive Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 735.00 | 749.00 | 733.75 | 738.90 | 742.70 | 0.17% | 23,451 |
| Oct 30, 2025 | 739.90 | 743.20 | 732.75 | 737.65 | 737.65 | -0.15% | 33,546 |
| Oct 29, 2025 | 745.70 | 746.35 | 736.95 | 738.75 | 738.75 | -1.08% | 25,362 |
| Oct 28, 2025 | 741.60 | 751.75 | 738.05 | 746.80 | 746.80 | 0.38% | 39,063 |
| Oct 27, 2025 | 747.40 | 752.10 | 730.25 | 743.95 | 743.95 | -0.61% | 28,644 |
| Oct 24, 2025 | 749.30 | 762.55 | 747.00 | 748.50 | 748.50 | -0.39% | 45,762 |
| Oct 23, 2025 | 766.15 | 767.25 | 747.95 | 751.40 | 751.40 | -2.25% | 99,603 |
| Oct 21, 2025 | 766.95 | 774.25 | 762.40 | 768.70 | 768.70 | 0.60% | 57,589 |
| Oct 20, 2025 | 730.15 | 773.05 | 728.55 | 764.15 | 764.15 | 4.65% | 317,990 |
| Oct 17, 2025 | 713.65 | 745.00 | 713.00 | 730.20 | 730.20 | 2.22% | 312,541 |
| Oct 16, 2025 | 714.95 | 716.00 | 698.00 | 714.35 | 714.35 | 1.60% | 100,845 |
| Oct 15, 2025 | 690.00 | 711.90 | 690.00 | 703.10 | 703.10 | 1.09% | 38,491 |
| Oct 14, 2025 | 705.00 | 709.90 | 687.10 | 695.55 | 695.55 | -1.13% | 104,935 |
| Oct 13, 2025 | 724.95 | 724.95 | 702.05 | 703.50 | 703.50 | -1.03% | 31,567 |
| Oct 10, 2025 | 705.05 | 713.70 | 705.05 | 710.85 | 710.85 | 0.64% | 33,546 |
| Oct 9, 2025 | 711.25 | 714.00 | 700.20 | 706.30 | 706.30 | -0.51% | 83,908 |
| Oct 8, 2025 | 721.95 | 721.95 | 707.65 | 709.95 | 709.95 | 0.47% | 76,911 |
| Oct 7, 2025 | 719.45 | 724.35 | 706.05 | 706.60 | 706.60 | -1.90% | 73,266 |
| Oct 6, 2025 | 724.00 | 728.20 | 715.25 | 720.25 | 720.25 | -0.63% | 50,425 |
| Oct 3, 2025 | 721.90 | 726.70 | 715.10 | 724.80 | 724.80 | 0.40% | 56,775 |
| Oct 1, 2025 | 706.45 | 724.30 | 698.45 | 721.90 | 721.90 | 3.62% | 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 |