Ventive Hospitality Limited (NSE:VENTIVE)
India · Delayed Price · Currency is INR 761.40
-7.70 (-1.00%)
Jan 7, 2026, 12:10 PM IST
Ventive Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 765.00 | 777.30 | 747.30 | 769.10 | 769.10 | 0.77% | 256,334 |
| Jan 5, 2026 | 748.15 | 766.00 | 747.50 | 763.25 | 763.25 | 2.02% | 104,887 |
| Jan 2, 2026 | 744.00 | 758.00 | 729.10 | 748.15 | 748.15 | 0.48% | 104,559 |
| Jan 1, 2026 | 767.00 | 767.00 | 741.00 | 744.55 | 744.55 | -2.41% | 24,839 |
| Dec 31, 2025 | 735.65 | 767.60 | 730.00 | 762.90 | 762.90 | 3.15% | 207,091 |
| Dec 30, 2025 | 713.00 | 746.25 | 713.00 | 739.60 | 739.60 | 2.71% | 150,754 |
| Dec 29, 2025 | 716.75 | 726.95 | 709.20 | 720.10 | 720.10 | -0.05% | 170,233 |
| Dec 26, 2025 | 727.00 | 728.60 | 717.00 | 720.45 | 720.45 | 0.13% | 147,075 |
| Dec 24, 2025 | 716.00 | 732.95 | 705.00 | 719.50 | 719.50 | 0.88% | 273,179 |
| Dec 23, 2025 | 701.00 | 718.00 | 701.00 | 713.25 | 713.25 | 1.03% | 35,033 |
| Dec 22, 2025 | 699.00 | 709.00 | 698.10 | 705.95 | 705.95 | 1.47% | 18,210 |
| Dec 19, 2025 | 707.95 | 711.20 | 690.00 | 695.75 | 695.75 | -1.72% | 180,367 |
| Dec 18, 2025 | 714.00 | 714.00 | 698.00 | 707.95 | 707.95 | 0.33% | 25,308 |
| Dec 17, 2025 | 720.00 | 720.00 | 702.60 | 705.60 | 705.60 | -1.30% | 17,799 |
| Dec 16, 2025 | 707.00 | 719.80 | 705.65 | 714.90 | 714.90 | 0.41% | 19,671 |
| Dec 15, 2025 | 709.25 | 717.40 | 706.80 | 711.95 | 711.95 | 0.38% | 21,285 |
| Dec 12, 2025 | 707.00 | 718.45 | 702.60 | 709.25 | 709.25 | 0.20% | 60,164 |
| Dec 11, 2025 | 710.90 | 714.40 | 705.00 | 707.80 | 707.80 | -0.29% | 16,952 |
| Dec 10, 2025 | 705.85 | 720.95 | 703.55 | 709.85 | 709.85 | 0.32% | 106,306 |
| Dec 9, 2025 | 711.00 | 718.90 | 699.60 | 707.60 | 707.60 | -0.83% | 76,576 |
| Dec 8, 2025 | 727.90 | 740.00 | 708.00 | 713.55 | 713.55 | -1.94% | 70,096 |
| Dec 5, 2025 | 728.45 | 741.15 | 712.80 | 727.70 | 727.70 | 0.99% | 56,228 |
| Dec 4, 2025 | 715.20 | 727.00 | 710.00 | 720.60 | 720.60 | 0.88% | 22,719 |
| Dec 3, 2025 | 717.80 | 728.90 | 710.00 | 714.30 | 714.30 | -1.69% | 32,575 |
| Dec 2, 2025 | 718.20 | 729.70 | 713.95 | 726.55 | 726.55 | 1.16% | 18,179 |
| Dec 1, 2025 | 728.05 | 733.95 | 713.75 | 718.20 | 718.20 | -1.37% | 36,811 |
| Nov 28, 2025 | 739.95 | 740.55 | 725.00 | 728.15 | 728.15 | -1.59% | 30,582 |
| Nov 27, 2025 | 735.00 | 743.45 | 733.00 | 739.95 | 739.95 | -0.29% | 43,939 |
| Nov 26, 2025 | 728.00 | 748.00 | 726.00 | 742.10 | 742.10 | 1.96% | 90,804 |
| Nov 25, 2025 | 709.95 | 732.00 | 706.00 | 727.80 | 727.80 | 3.73% | 50,329 |
| Nov 24, 2025 | 716.00 | 719.95 | 698.80 | 701.65 | 701.65 | -2.50% | 37,038 |
| Nov 21, 2025 | 724.75 | 728.05 | 715.15 | 719.65 | 719.65 | -0.70% | 35,007 |
| Nov 20, 2025 | 727.05 | 735.35 | 722.10 | 724.75 | 724.75 | -0.73% | 25,512 |
| Nov 19, 2025 | 745.00 | 749.00 | 728.00 | 730.05 | 730.05 | -1.20% | 32,840 |
| Nov 18, 2025 | 754.80 | 754.85 | 733.80 | 738.95 | 738.95 | -1.90% | 29,629 |
| Nov 17, 2025 | 760.00 | 765.00 | 740.75 | 753.25 | 753.25 | 0.67% | 62,628 |
| Nov 14, 2025 | 748.05 | 759.20 | 732.20 | 748.25 | 748.25 | -0.14% | 110,169 |
| Nov 13, 2025 | 733.00 | 758.00 | 728.00 | 749.30 | 749.30 | 3.53% | 147,504 |
| Nov 12, 2025 | 712.05 | 728.00 | 712.05 | 723.75 | 723.75 | 1.02% | 29,688 |
| Nov 11, 2025 | 728.00 | 728.00 | 708.00 | 716.45 | 716.45 | -0.52% | 27,723 |
| Nov 10, 2025 | 729.00 | 729.00 | 710.95 | 720.20 | 720.20 | -0.07% | 22,316 |
| Nov 7, 2025 | 713.00 | 723.00 | 710.05 | 720.70 | 720.70 | -0.33% | 30,587 |
| Nov 6, 2025 | 729.10 | 744.40 | 720.10 | 723.05 | 723.05 | -2.01% | 53,283 |
| Nov 4, 2025 | 744.00 | 748.00 | 733.05 | 737.90 | 737.90 | -0.83% | 62,414 |
| Nov 3, 2025 | 744.90 | 747.80 | 727.20 | 744.05 | 744.05 | 0.70% | 41,204 |
| Oct 31, 2025 | 735.00 | 749.00 | 733.75 | 738.90 | 738.90 | 0.29% | 23,403 |
| Oct 30, 2025 | 735.00 | 743.95 | 733.00 | 736.80 | 736.80 | -0.41% | 31,665 |
| Oct 29, 2025 | 746.10 | 747.60 | 738.10 | 739.85 | 739.85 | -0.84% | 25,295 |
| Oct 28, 2025 | 737.00 | 752.80 | 736.35 | 746.10 | 746.10 | 0.36% | 39,063 |
| Oct 27, 2025 | 755.00 | 755.00 | 740.00 | 743.40 | 743.40 | -0.69% | 28,644 |