Ventive Hospitality Limited (NSE:VENTIVE)
India · Delayed Price · Currency is INR 635.70
+10.15 (1.62%)
May 6, 2026, 3:30 PM IST
Ventive Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 634.00 | 643.95 | 621.90 | 635.70 | 635.70 | 1.62% | 139,980 |
| May 5, 2026 | 618.60 | 628.00 | 616.10 | 625.55 | 625.55 | 1.01% | 86,700 |
| May 4, 2026 | 619.00 | 625.95 | 616.00 | 619.30 | 619.30 | -0.06% | 18,685 |
| Apr 30, 2026 | 620.00 | 628.90 | 616.10 | 619.70 | 619.70 | -1.71% | 24,996 |
| Apr 29, 2026 | 630.00 | 634.95 | 617.00 | 630.50 | 630.50 | 1.52% | 64,404 |
| Apr 28, 2026 | 620.50 | 632.00 | 609.95 | 621.05 | 621.05 | 1.29% | 63,867 |
| Apr 27, 2026 | 598.15 | 630.00 | 595.35 | 613.15 | 613.15 | 2.52% | 49,699 |
| Apr 24, 2026 | 622.00 | 623.75 | 594.95 | 598.10 | 598.10 | -3.73% | 48,349 |
| Apr 23, 2026 | 619.00 | 624.00 | 609.05 | 621.25 | 621.25 | -0.07% | 27,064 |
| Apr 22, 2026 | 613.35 | 624.00 | 613.35 | 621.70 | 621.70 | 0.96% | 34,110 |
| Apr 21, 2026 | 609.50 | 620.60 | 603.20 | 615.80 | 615.80 | 1.46% | 44,817 |
| Apr 20, 2026 | 615.00 | 615.95 | 605.05 | 606.95 | 606.95 | -1.72% | 17,780 |
| Apr 17, 2026 | 618.00 | 622.40 | 607.40 | 617.55 | 617.55 | 1.25% | 38,916 |
| Apr 16, 2026 | 620.50 | 622.90 | 606.00 | 609.90 | 609.90 | -1.56% | 41,438 |
| Apr 15, 2026 | 607.00 | 622.90 | 606.90 | 619.55 | 619.55 | 3.21% | 57,894 |
| Apr 13, 2026 | 592.00 | 602.90 | 583.00 | 600.30 | 600.30 | -1.35% | 45,408 |
| Apr 10, 2026 | 609.00 | 613.00 | 597.50 | 608.50 | 608.50 | 1.80% | 62,472 |
| Apr 9, 2026 | 591.00 | 609.40 | 586.40 | 597.75 | 597.75 | -0.67% | 162,194 |
| Apr 8, 2026 | 594.00 | 604.90 | 577.85 | 601.80 | 601.80 | 4.81% | 174,640 |
| Apr 7, 2026 | 581.50 | 582.40 | 556.00 | 574.20 | 574.20 | 1.19% | 77,246 |
| Apr 6, 2026 | 574.25 | 574.25 | 551.00 | 567.45 | 567.45 | -1.18% | 91,002 |
| Apr 2, 2026 | 565.00 | 581.75 | 548.40 | 574.25 | 574.25 | -0.51% | 96,210 |
| Apr 1, 2026 | 568.80 | 586.95 | 555.25 | 577.20 | 577.20 | 5.16% | 81,933 |
| Mar 30, 2026 | 586.00 | 598.00 | 542.60 | 548.90 | 548.90 | -6.32% | 193,606 |
| Mar 27, 2026 | 625.00 | 625.00 | 577.25 | 585.95 | 585.95 | -6.43% | 489,483 |
| Mar 25, 2026 | 638.80 | 639.50 | 620.75 | 626.20 | 626.20 | -0.16% | 96,369 |
| 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 |