Ventive Hospitality Limited (NSE:VENTIVE)
India · Delayed Price · Currency is INR 621.50
-5.70 (-0.91%)
Mar 25, 2026, 3:29 PM IST
Ventive Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 638.80 | 639.50 | 620.75 | 621.25 | - | -0.95% | 71,866 |
| Mar 24, 2026 | 627.85 | 644.40 | 613.65 | 627.20 | 627.20 | 0.68% | 125,265 |
| Mar 23, 2026 | 632.00 | 638.75 | 610.20 | 622.95 | 622.95 | -2.88% | 87,901 |
| Mar 20, 2026 | 656.60 | 662.05 | 635.90 | 641.40 | 641.40 | -2.31% | 87,261 |
| Mar 19, 2026 | 650.00 | 664.50 | 649.50 | 656.60 | 656.60 | -1.59% | 20,571 |
| Mar 18, 2026 | 650.00 | 677.70 | 647.05 | 667.20 | 667.20 | 3.44% | 79,365 |
| Mar 17, 2026 | 655.00 | 659.00 | 634.55 | 645.00 | 645.00 | -0.23% | 52,069 |
| Mar 16, 2026 | 655.10 | 655.10 | 626.00 | 646.50 | 646.50 | -0.39% | 44,390 |
| Mar 13, 2026 | 670.95 | 670.95 | 637.70 | 649.05 | 649.05 | -2.50% | 107,311 |
| Mar 12, 2026 | 662.70 | 672.50 | 656.60 | 665.70 | 665.70 | -0.78% | 45,645 |
| Mar 11, 2026 | 681.40 | 685.10 | 666.00 | 670.90 | 670.90 | -1.51% | 109,383 |
| Mar 10, 2026 | 697.40 | 704.95 | 661.75 | 681.20 | 681.20 | -0.15% | 175,699 |
| Mar 9, 2026 | 692.10 | 692.10 | 675.40 | 682.25 | 682.25 | -1.79% | 51,548 |
| Mar 6, 2026 | 696.00 | 704.95 | 692.70 | 694.70 | 694.70 | -0.72% | 19,838 |
| Mar 5, 2026 | 717.00 | 717.00 | 695.05 | 699.75 | 699.75 | -0.69% | 24,166 |
| Mar 4, 2026 | 707.00 | 708.75 | 692.25 | 704.60 | 704.60 | -0.96% | 51,638 |
| Mar 2, 2026 | 680.00 | 724.40 | 673.00 | 711.40 | 711.40 | 2.40% | 382,956 |
| Feb 27, 2026 | 701.00 | 702.50 | 692.00 | 694.70 | 694.70 | -1.28% | 39,349 |
| Feb 26, 2026 | 706.50 | 712.90 | 701.00 | 703.70 | 703.70 | -0.89% | 28,365 |
| Feb 25, 2026 | 717.95 | 719.65 | 697.85 | 710.00 | 710.00 | -0.53% | 66,897 |
| Feb 24, 2026 | 703.95 | 719.00 | 681.00 | 713.80 | 713.80 | 1.91% | 156,674 |
| Feb 23, 2026 | 719.40 | 719.40 | 698.45 | 700.40 | 700.40 | -1.01% | 96,099 |
| Feb 20, 2026 | 721.30 | 724.90 | 706.00 | 707.55 | 707.55 | -1.91% | 77,217 |
| Feb 19, 2026 | 729.75 | 730.50 | 716.05 | 721.30 | 721.30 | -0.91% | 22,477 |
| Feb 18, 2026 | 740.00 | 740.00 | 722.00 | 727.95 | 727.95 | -0.57% | 33,730 |
| Feb 17, 2026 | 730.20 | 737.30 | 726.55 | 732.10 | 732.10 | -0.67% | 30,039 |
| Feb 16, 2026 | 756.50 | 756.50 | 730.60 | 737.05 | 737.05 | -1.52% | 36,045 |
| Feb 13, 2026 | 768.00 | 768.00 | 740.10 | 748.45 | 748.45 | -2.42% | 73,127 |
| Feb 12, 2026 | 780.00 | 780.00 | 762.00 | 767.05 | 767.05 | -0.90% | 30,981 |
| Feb 11, 2026 | 770.30 | 778.20 | 770.30 | 774.05 | 774.05 | - | 21,847 |
| Feb 10, 2026 | 786.00 | 788.00 | 763.60 | 774.05 | 774.05 | -0.58% | 97,328 |
| Feb 9, 2026 | 788.85 | 788.85 | 768.60 | 778.55 | 778.55 | 0.22% | 150,776 |
| Feb 6, 2026 | 780.00 | 790.00 | 766.00 | 776.85 | 776.85 | -0.30% | 185,390 |
| Feb 5, 2026 | 778.00 | 790.00 | 769.50 | 779.15 | 779.15 | 0.90% | 88,881 |
| Feb 4, 2026 | 780.00 | 787.50 | 743.00 | 772.20 | 772.20 | 0.39% | 309,586 |
| Feb 3, 2026 | 790.00 | 793.95 | 751.00 | 769.20 | 769.20 | 1.60% | 217,207 |
| Feb 2, 2026 | 739.85 | 768.30 | 712.65 | 757.05 | 757.05 | 4.44% | 96,617 |
| Feb 1, 2026 | 735.05 | 746.35 | 715.10 | 724.90 | 724.90 | -2.83% | 37,602 |
| Jan 30, 2026 | 730.30 | 750.40 | 730.05 | 746.05 | 746.05 | 0.15% | 110,621 |
| Jan 29, 2026 | 741.00 | 749.00 | 730.10 | 744.90 | 744.90 | 0.03% | 41,996 |
| Jan 28, 2026 | 750.00 | 751.35 | 731.90 | 744.65 | 744.65 | 1.01% | 35,210 |
| Jan 27, 2026 | 723.45 | 751.15 | 703.10 | 737.20 | 737.20 | 1.90% | 317,577 |
| Jan 23, 2026 | 739.95 | 741.20 | 717.00 | 723.45 | 723.45 | -1.98% | 16,764 |
| Jan 22, 2026 | 755.00 | 755.00 | 731.60 | 738.10 | 738.10 | 0.18% | 46,247 |
| Jan 21, 2026 | 727.05 | 739.50 | 714.10 | 736.80 | 736.80 | 0.88% | 64,575 |
| Jan 20, 2026 | 762.40 | 762.40 | 719.85 | 730.40 | 730.40 | -3.65% | 131,679 |
| Jan 19, 2026 | 763.00 | 765.00 | 743.35 | 758.05 | 758.05 | -0.65% | 63,075 |
| Jan 16, 2026 | 771.00 | 771.00 | 750.25 | 763.00 | 763.00 | -1.03% | 64,903 |
| Jan 14, 2026 | 759.00 | 775.00 | 748.60 | 770.95 | 770.95 | 1.37% | 77,341 |
| Jan 13, 2026 | 742.75 | 768.00 | 739.60 | 760.50 | 760.50 | 1.98% | 72,175 |