Ventive Hospitality Limited (NSE:VENTIVE)
India · Delayed Price · Currency is INR 746.80
+23.55 (3.26%)
At close: Sep 2, 2025
Ventive Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 723.40 | 750.10 | 715.55 | 746.80 | - | 3.26% | 5,468 |
| Sep 1, 2025 | 716.85 | 726.25 | 711.65 | 723.25 | - | 2.24% | 3,664 |
| Aug 29, 2025 | 718.95 | 720.50 | 701.05 | 707.40 | - | -1.26% | 3,409 |
| Aug 28, 2025 | 660.05 | 765.00 | 660.05 | 716.45 | - | -1.15% | 1,374 |
| Aug 26, 2025 | 718.05 | 734.90 | 718.05 | 724.75 | - | -1.80% | 3,657 |
| Aug 25, 2025 | 749.35 | 749.35 | 734.90 | 738.05 | - | -1.56% | 2,062 |
| Aug 22, 2025 | 754.45 | 767.00 | 745.00 | 749.75 | - | 0.25% | 9,906 |
| Aug 21, 2025 | 734.70 | 756.40 | 728.80 | 747.90 | - | 1.80% | 11,551 |
| Aug 20, 2025 | 750.25 | 750.25 | 730.40 | 734.70 | - | -1.70% | 6,052 |
| Aug 19, 2025 | 710.05 | 750.60 | 709.65 | 747.40 | - | 4.47% | 8,397 |
| Aug 18, 2025 | 755.00 | 755.00 | 696.25 | 715.40 | - | 0.35% | 19,463 |
| Aug 14, 2025 | 755.25 | 755.25 | 707.90 | 712.90 | - | -6.51% | 16,535 |
| Aug 13, 2025 | 739.90 | 768.00 | 739.90 | 762.55 | - | 4.02% | 3,859 |
| Aug 12, 2025 | 758.00 | 758.00 | 723.80 | 733.10 | - | -1.04% | 6,473 |
| Aug 11, 2025 | 748.95 | 749.40 | 724.60 | 740.80 | - | 0.21% | 3,051 |
| Aug 8, 2025 | 726.05 | 758.35 | 726.05 | 739.25 | - | -1.01% | 1,938 |
| Aug 7, 2025 | 743.30 | 755.65 | 736.60 | 746.80 | - | -1.63% | 3,633 |
| Aug 6, 2025 | 775.75 | 775.75 | 751.30 | 759.15 | - | -1.17% | 1,176 |
| Aug 5, 2025 | 754.90 | 783.55 | 754.90 | 768.10 | - | -0.08% | 1,119 |
| Aug 4, 2025 | 762.60 | 777.35 | 753.30 | 768.70 | - | 0.77% | 1,829 |
| 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 |