Ventive Hospitality Limited (NSE:VENTIVE)
India · Delayed Price · Currency is INR 762.85
-17.85 (-2.29%)
At close: Aug 1, 2025, 3:30 PM IST
Ventive Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 784.50 | 796.05 | 759.50 | 762.85 | - | -2.29% | 3,795 |
| Jul 31, 2025 | 762.90 | 787.70 | 762.50 | 780.70 | - | 0.28% | 8,767 |
| Jul 30, 2025 | 763.80 | 788.30 | 761.25 | 778.50 | - | 0.12% | 8,824 |
| Jul 29, 2025 | 722.20 | 797.30 | 722.20 | 777.60 | - | 6.42% | 12,703 |
| Jul 28, 2025 | 766.40 | 769.05 | 722.10 | 730.70 | - | -3.87% | 6,306 |
| Jul 25, 2025 | 789.45 | 794.95 | 758.40 | 760.10 | - | -3.26% | 8,122 |
| Jul 24, 2025 | 819.95 | 819.95 | 783.80 | 785.70 | - | -4.15% | 6,548 |
| Jul 23, 2025 | 814.50 | 832.55 | 808.00 | 819.70 | - | 1.15% | 12,218 |
| Jul 22, 2025 | 805.00 | 833.80 | 800.25 | 810.35 | - | -0.75% | 11,607 |
| Jul 21, 2025 | 844.75 | 844.75 | 811.85 | 816.50 | - | -1.03% | 5,300 |
| Jul 18, 2025 | 823.00 | 831.25 | 801.35 | 825.00 | - | 2.25% | 9,387 |
| Jul 17, 2025 | 785.05 | 814.65 | 785.05 | 806.85 | - | 2.21% | 16,873 |
| Jul 16, 2025 | 782.30 | 799.00 | 773.95 | 789.40 | - | 0.82% | 12,342 |
| Jul 15, 2025 | 784.40 | 785.00 | 770.65 | 783.00 | - | 1.98% | 6,481 |
| Jul 14, 2025 | 775.85 | 782.95 | 765.05 | 767.80 | - | -1.93% | 4,356 |
| Jul 11, 2025 | 770.15 | 785.00 | 769.15 | 782.95 | - | 1.30% | 8,747 |
| Jul 10, 2025 | 757.00 | 777.35 | 757.00 | 772.90 | - | 1.05% | 14,314 |
| Jul 9, 2025 | 787.70 | 799.25 | 758.75 | 764.90 | - | -2.42% | 13,565 |
| Jul 8, 2025 | 742.85 | 796.00 | 742.85 | 783.85 | - | 5.34% | 58,238 |
| Jul 7, 2025 | 751.00 | 766.40 | 730.55 | 744.10 | - | 0.09% | 12,212 |
| Jul 4, 2025 | 716.55 | 743.40 | 704.85 | 743.40 | - | 9.99% | 63,689 |
| Jul 3, 2025 | 682.55 | 721.00 | 673.20 | 675.85 | - | -1.45% | 1,356,405 |
| Jul 2, 2025 | 680.00 | 693.75 | 676.30 | 685.80 | - | 1.16% | 6,536 |
| Jul 1, 2025 | 695.40 | 705.90 | 664.95 | 677.95 | - | -0.56% | 18,752 |
| Jun 30, 2025 | 677.50 | 693.60 | 677.50 | 681.75 | - | -0.55% | 1,828 |
| Jun 27, 2025 | 701.70 | 702.50 | 682.00 | 685.55 | - | -1.86% | 1,410 |
| Jun 26, 2025 | 700.35 | 706.45 | 694.00 | 698.55 | - | -0.07% | 4,730 |
| Jun 25, 2025 | 714.60 | 714.60 | 693.40 | 699.05 | - | -0.14% | 2,200 |
| Jun 24, 2025 | 701.80 | 707.55 | 699.25 | 700.00 | - | 0.24% | 1,983 |
| Jun 23, 2025 | 687.30 | 703.90 | 687.30 | 698.30 | - | -0.13% | 878 |
| Jun 20, 2025 | 693.55 | 711.20 | 684.20 | 699.20 | - | -0.18% | 1,618 |
| Jun 19, 2025 | 704.30 | 704.90 | 700.00 | 700.45 | - | - | 3,281 |
| Jun 18, 2025 | 701.50 | 715.00 | 697.00 | 700.45 | - | -0.91% | 1,179 |
| Jun 17, 2025 | 716.60 | 719.20 | 704.50 | 706.85 | - | -0.75% | 1,923 |
| Jun 16, 2025 | 700.60 | 722.70 | 695.50 | 712.20 | - | -0.08% | 4,064 |
| Jun 13, 2025 | 723.00 | 723.05 | 705.65 | 712.75 | - | -1.42% | 2,141 |
| Jun 12, 2025 | 736.40 | 739.30 | 721.40 | 723.05 | - | -1.40% | 1,918 |
| Jun 11, 2025 | 735.05 | 753.60 | 731.25 | 733.35 | - | -1.15% | 3,866 |
| Jun 10, 2025 | 749.30 | 757.95 | 736.40 | 741.90 | - | -1.05% | 2,377 |
| Jun 9, 2025 | 732.55 | 762.25 | 732.55 | 749.75 | - | 0.53% | 3,594 |
| Jun 6, 2025 | 744.70 | 752.00 | 740.10 | 745.80 | - | 0.69% | 9,253 |
| Jun 5, 2025 | 731.75 | 743.80 | 728.00 | 740.70 | - | 0.82% | 3,658 |
| Jun 4, 2025 | 734.70 | 746.80 | 732.25 | 734.70 | - | - | 4,074 |
| Jun 3, 2025 | 773.00 | 773.00 | 731.90 | 734.70 | - | -3.99% | 13,401 |
| Jun 2, 2025 | 775.55 | 776.20 | 762.45 | 765.20 | - | -1.33% | 1,250 |
| May 30, 2025 | 766.70 | 782.60 | 766.55 | 775.55 | - | 1.88% | 4,724 |
| May 29, 2025 | 758.00 | 774.65 | 757.35 | 761.25 | - | 0.81% | 1,791 |
| May 28, 2025 | 775.20 | 775.20 | 745.00 | 755.10 | - | -0.16% | 4,106 |
| May 27, 2025 | 760.30 | 762.40 | 747.75 | 756.30 | - | -1.18% | 6,956 |
| May 26, 2025 | 771.10 | 778.85 | 763.65 | 765.30 | - | 0.32% | 1,699 |