Ventive Hospitality Limited (NSE:VENTIVE)
India · Delayed Price · Currency is INR 588.20
+2.50 (0.43%)
Sep 4, 2026, 3:29 PM IST
Ventive Hospitality Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 582.60 | 590.00 | 581.55 | 587.10 | 587.10 | 0.62% | 8,952 |
| Aug 27, 2026 | 605.45 | 605.45 | 581.00 | 583.50 | 583.50 | -1.87% | 19,764 |
| Aug 26, 2026 | 598.65 | 598.65 | 587.75 | 594.60 | 594.60 | 0.09% | 17,374 |
| Aug 25, 2026 | 585.70 | 610.00 | 574.75 | 594.05 | 594.05 | 1.43% | 60,788 |
| Aug 24, 2026 | 573.05 | 594.00 | 572.85 | 585.70 | 585.70 | 3.82% | 43,291 |
| Aug 21, 2026 | 570.00 | 577.60 | 556.60 | 564.15 | 564.15 | -1.80% | 66,216 |
| Aug 20, 2026 | 587.00 | 588.00 | 571.00 | 574.50 | 574.50 | -2.09% | 43,014 |
| Aug 19, 2026 | 580.00 | 590.00 | 579.80 | 586.75 | 586.75 | 0.18% | 10,101 |
| Aug 18, 2026 | 590.00 | 595.45 | 580.20 | 585.70 | 585.70 | -1.10% | 11,577 |
| Aug 17, 2026 | 582.10 | 595.35 | 581.00 | 592.20 | 592.20 | 1.59% | 11,822 |
| Aug 14, 2026 | 586.00 | 600.65 | 579.00 | 582.95 | 582.95 | -0.93% | 44,523 |
| Aug 13, 2026 | 599.00 | 600.00 | 585.60 | 588.45 | 588.45 | -0.52% | 13,179 |
| Aug 12, 2026 | 593.00 | 609.95 | 590.10 | 591.50 | 591.50 | -0.88% | 11,394 |
| Aug 11, 2026 | 599.30 | 601.90 | 593.00 | 596.75 | 596.75 | 0.56% | 19,076 |
| Aug 10, 2026 | 599.90 | 611.95 | 591.20 | 593.45 | 593.45 | -1.08% | 36,666 |
| Aug 7, 2026 | 616.00 | 618.45 | 590.20 | 599.90 | 599.90 | -2.11% | 33,822 |
| Aug 6, 2026 | 615.60 | 621.35 | 610.00 | 612.80 | 612.80 | -1.37% | 21,866 |
| Aug 5, 2026 | 626.70 | 626.70 | 609.70 | 621.30 | 621.30 | -0.86% | 43,924 |
| Aug 4, 2026 | 630.00 | 630.00 | 622.70 | 626.70 | 626.70 | 0.72% | 20,929 |
| Aug 3, 2026 | 634.00 | 634.00 | 616.00 | 622.25 | 622.25 | -0.38% | 18,953 |
| Jul 31, 2026 | 631.50 | 631.50 | 623.05 | 624.60 | 624.60 | -1.19% | 7,538 |
| Jul 30, 2026 | 635.05 | 635.60 | 626.75 | 632.15 | 632.15 | -0.46% | 14,304 |
| Jul 29, 2026 | 622.30 | 639.90 | 615.65 | 635.05 | 635.05 | 2.55% | 18,222 |
| Jul 28, 2026 | 620.00 | 622.00 | 615.55 | 619.25 | 619.25 | 0.23% | 7,646 |
| Jul 27, 2026 | 621.90 | 622.90 | 613.60 | 617.80 | 617.80 | 0.01% | 15,381 |
| Jul 24, 2026 | 610.00 | 623.85 | 601.20 | 617.75 | 617.75 | 0.40% | 14,839 |
| Jul 23, 2026 | 620.05 | 622.95 | 612.85 | 615.30 | 615.30 | 0.01% | 10,411 |
| Jul 22, 2026 | 617.20 | 620.95 | 614.55 | 615.25 | 615.25 | -0.81% | 7,053 |
| Jul 21, 2026 | 622.20 | 622.45 | 616.15 | 620.30 | 620.30 | -0.09% | 5,820 |
| Jul 20, 2026 | 635.00 | 646.90 | 614.00 | 620.85 | 620.85 | -0.21% | 9,448 |
| Jul 17, 2026 | 616.00 | 625.80 | 607.95 | 622.15 | 622.15 | 1.41% | 26,992 |
| Jul 16, 2026 | 613.95 | 621.00 | 612.00 | 613.50 | 613.50 | -0.57% | 10,677 |
| Jul 15, 2026 | 623.95 | 624.00 | 612.70 | 617.00 | 617.00 | 0.19% | 14,647 |
| Jul 14, 2026 | 624.05 | 624.85 | 613.00 | 615.80 | 615.80 | -0.96% | 19,167 |
| Jul 13, 2026 | 615.00 | 629.05 | 610.00 | 621.80 | 621.80 | -0.40% | 18,480 |
| Jul 10, 2026 | 635.00 | 638.20 | 618.40 | 624.30 | 624.30 | 0.60% | 16,527 |
| Jul 9, 2026 | 624.95 | 633.80 | 616.25 | 620.55 | 620.55 | 1.08% | 50,720 |
| Jul 8, 2026 | 628.05 | 629.00 | 610.70 | 613.90 | 613.90 | -1.97% | 21,357 |
| Jul 7, 2026 | 634.85 | 634.85 | 619.80 | 626.25 | 626.25 | -0.98% | 22,586 |
| Jul 6, 2026 | 649.95 | 649.95 | 627.00 | 632.45 | 632.45 | -0.12% | 9,974 |
| Jul 3, 2026 | 632.95 | 639.90 | 629.00 | 633.20 | 633.20 | 0.04% | 15,008 |
| Jul 2, 2026 | 628.25 | 643.00 | 628.05 | 632.95 | 632.95 | 0.65% | 11,817 |
| Jul 1, 2026 | 637.85 | 637.95 | 627.00 | 628.85 | 628.85 | 0.19% | 14,146 |
| Jun 30, 2026 | 628.00 | 642.00 | 624.00 | 627.65 | 627.65 | -0.18% | 14,652 |
| Jun 29, 2026 | 655.00 | 655.00 | 621.00 | 628.80 | 628.80 | -2.35% | 18,637 |