Ventive Hospitality Limited (NSE:VENTIVE)
India · Delayed Price · Currency is INR 544.60
+2.40 (0.44%)
Nov 11, 2026, 1:09 PM IST
Ventive Hospitality Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 542.20 | 547.40 | 540.95 | 544.60 | 544.60 | 0.44% | 16,085 |
| Nov 9, 2026 | 532.95 | 550.00 | 532.95 | 542.20 | 542.20 | -0.11% | 16,083 |
| Nov 8, 2026 | 543.25 | 554.35 | 535.90 | 542.80 | 542.80 | 0.42% | 5,927 |
| Nov 6, 2026 | 531.05 | 549.00 | 526.10 | 540.55 | 540.55 | 1.53% | 25,288 |
| Nov 5, 2026 | 525.50 | 540.95 | 525.50 | 532.40 | 532.40 | 1.31% | 26,759 |
| Nov 4, 2026 | 529.10 | 534.00 | 524.00 | 525.50 | 525.50 | -0.68% | 23,091 |
| Nov 3, 2026 | 527.00 | 538.15 | 526.95 | 529.10 | 529.10 | -2.16% | 53,160 |
| Nov 2, 2026 | 547.00 | 547.00 | 526.25 | 540.80 | 540.80 | 1.74% | 14,924 |
| Oct 30, 2026 | 540.50 | 543.95 | 530.00 | 531.55 | 531.55 | -1.29% | 48,689 |
| Oct 29, 2026 | 543.30 | 550.10 | 531.00 | 538.50 | 538.50 | -2.07% | 60,199 |
| Oct 28, 2026 | 545.50 | 558.45 | 539.55 | 549.90 | 549.90 | 1.17% | 16,124 |
| Oct 27, 2026 | 541.00 | 553.25 | 529.80 | 543.55 | 543.55 | 0.31% | 110,453 |
| Oct 26, 2026 | 551.00 | 553.15 | 530.35 | 541.85 | 541.85 | -2.66% | 64,131 |
| Oct 23, 2026 | 555.40 | 568.00 | 524.10 | 556.65 | 556.65 | 1.77% | 282,468 |
| Oct 22, 2026 | 558.45 | 575.00 | 523.15 | 546.95 | 546.95 | 0.84% | 68,822 |
| Oct 21, 2026 | 558.45 | 585.00 | 532.00 | 542.40 | 542.40 | -2.87% | 128,328 |
| Oct 19, 2026 | 556.00 | 566.00 | 552.00 | 558.45 | 558.45 | -0.49% | 10,123 |
| Oct 16, 2026 | 550.70 | 566.00 | 548.05 | 561.20 | 561.20 | 1.91% | 15,326 |
| Oct 15, 2026 | 551.15 | 557.95 | 547.55 | 550.70 | 550.70 | -0.27% | 63,832 |
| Oct 14, 2026 | 550.85 | 558.70 | 550.85 | 552.20 | 552.20 | -0.57% | 12,795 |
| Oct 13, 2026 | 557.30 | 562.00 | 552.00 | 555.35 | 555.35 | -0.35% | 11,115 |
| Oct 12, 2026 | 551.70 | 564.00 | 548.05 | 557.30 | 557.30 | 1.02% | 10,585 |
| Oct 9, 2026 | 563.55 | 573.50 | 549.50 | 551.70 | 551.70 | -2.10% | 22,458 |
| Oct 8, 2026 | 587.00 | 587.00 | 560.05 | 563.55 | 563.55 | -3.24% | 11,108 |
| Oct 7, 2026 | 587.90 | 587.90 | 575.05 | 582.40 | 582.40 | 0.01% | 12,530 |
| Oct 6, 2026 | 557.00 | 602.80 | 546.05 | 582.35 | 582.35 | 6.27% | 85,216 |
| Oct 5, 2026 | 546.00 | 557.90 | 544.50 | 548.00 | 548.00 | -0.76% | 8,979 |
| Oct 1, 2026 | 564.85 | 564.85 | 548.00 | 552.20 | 552.20 | -1.11% | 26,555 |
| Sep 30, 2026 | 559.00 | 574.55 | 557.00 | 558.40 | 558.40 | -0.26% | 9,729 |
| Sep 29, 2026 | 556.00 | 563.40 | 548.80 | 559.85 | 559.85 | 0.17% | 20,278 |
| Sep 28, 2026 | 575.00 | 575.00 | 555.50 | 558.90 | 558.90 | -1.09% | 29,803 |
| Sep 25, 2026 | 572.70 | 572.70 | 564.00 | 565.05 | 565.05 | -1.34% | 13,304 |
| Sep 24, 2026 | 586.90 | 586.90 | 565.55 | 572.75 | 572.75 | -0.97% | 10,555 |
| Sep 23, 2026 | 579.60 | 582.00 | 572.10 | 578.35 | 578.35 | -0.22% | 11,148 |
| Sep 22, 2026 | 560.00 | 583.50 | 555.35 | 579.60 | 579.60 | 4.10% | 97,386 |
| Sep 21, 2026 | 555.05 | 561.00 | 554.00 | 556.75 | 556.75 | -0.11% | 24,379 |
| Sep 18, 2026 | 564.55 | 564.90 | 555.00 | 557.35 | 557.35 | -0.78% | 25,567 |
| Sep 17, 2026 | 565.55 | 568.00 | 560.00 | 561.75 | 561.75 | -0.58% | 24,344 |
| Sep 16, 2026 | 558.20 | 572.95 | 558.20 | 565.05 | 565.05 | 0.34% | 29,156 |
| Sep 15, 2026 | 580.00 | 582.00 | 561.00 | 563.15 | 563.15 | -2.01% | 79,959 |
| Sep 11, 2026 | 569.70 | 577.95 | 560.05 | 574.70 | 574.70 | 0.86% | 34,114 |
| Sep 10, 2026 | 558.30 | 573.95 | 558.30 | 569.80 | 569.80 | 0.02% | 49,112 |
| Sep 9, 2026 | 572.55 | 574.00 | 554.85 | 569.70 | 569.70 | -0.31% | 66,140 |
| Sep 8, 2026 | 585.15 | 585.60 | 567.35 | 571.50 | 571.50 | -1.56% | 29,250 |
| Sep 7, 2026 | 604.50 | 604.50 | 578.00 | 580.55 | 580.55 | -1.30% | 12,470 |
| Sep 4, 2026 | 594.45 | 594.45 | 581.95 | 588.20 | 588.20 | 0.43% | 16,151 |
| Sep 3, 2026 | 578.80 | 588.55 | 578.80 | 585.70 | 585.70 | 1.19% | 81,194 |
| Sep 2, 2026 | 595.00 | 595.00 | 575.00 | 578.80 | 578.80 | -2.44% | 17,395 |
| Sep 1, 2026 | 598.00 | 598.00 | 585.00 | 593.30 | 593.30 | 0.36% | 8,585 |
| Aug 31, 2026 | 595.85 | 605.00 | 583.30 | 591.20 | 591.20 | 0.70% | 22,111 |