Ventive Hospitality Limited (NSE:VENTIVE)
India · Delayed Price · Currency is INR 615.45
-2.30 (-0.37%)
Jul 27, 2026, 1:09 PM IST
Ventive Hospitality Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 645.00 | 647.65 | 636.25 | 643.90 | 643.90 | 0.85% | 20,133 |
| Jun 24, 2026 | 645.80 | 649.90 | 633.60 | 638.45 | 638.45 | -1.04% | 7,048 |
| Jun 23, 2026 | 650.25 | 653.20 | 634.05 | 645.15 | 645.15 | -0.59% | 20,459 |
| Jun 22, 2026 | 658.00 | 658.00 | 646.00 | 649.00 | 649.00 | 0.29% | 34,946 |
| Jun 19, 2026 | 659.50 | 659.50 | 643.05 | 647.15 | 647.15 | -0.52% | 13,563 |
| Jun 18, 2026 | 665.45 | 668.55 | 648.10 | 650.55 | 650.55 | -1.68% | 18,648 |
| Jun 17, 2026 | 665.40 | 682.70 | 655.65 | 661.65 | 661.65 | -0.08% | 24,782 |
| Jun 16, 2026 | 660.00 | 682.00 | 653.65 | 662.20 | 662.20 | 1.32% | 248,993 |
| Jun 15, 2026 | 635.95 | 657.00 | 624.50 | 653.55 | 653.55 | 5.50% | 242,441 |
| Jun 12, 2026 | 611.70 | 624.00 | 611.35 | 619.50 | 619.50 | 2.80% | 34,498 |
| Jun 11, 2026 | 621.90 | 621.90 | 601.00 | 602.65 | 602.65 | -2.61% | 35,698 |
| Jun 10, 2026 | 636.00 | 636.00 | 615.80 | 618.80 | 618.80 | -1.14% | 8,094 |
| Jun 9, 2026 | 634.00 | 634.00 | 618.70 | 625.95 | 625.95 | -0.20% | 24,930 |
| Jun 8, 2026 | 628.05 | 637.55 | 621.00 | 627.20 | 627.20 | -2.15% | 13,005 |
| Jun 5, 2026 | 645.85 | 649.00 | 632.30 | 640.95 | 640.95 | 0.21% | 46,082 |
| Jun 4, 2026 | 645.00 | 646.60 | 637.50 | 639.60 | 639.60 | -0.31% | 17,791 |
| Jun 3, 2026 | 627.00 | 648.00 | 627.00 | 641.60 | 641.60 | 1.17% | 46,951 |
| Jun 2, 2026 | 636.85 | 636.85 | 627.00 | 634.15 | 634.15 | -0.42% | 25,668 |
| Jun 1, 2026 | 628.00 | 642.20 | 628.00 | 636.85 | 636.85 | 2.43% | 26,229 |
| May 29, 2026 | 630.00 | 643.95 | 609.40 | 621.75 | 621.75 | -1.96% | 48,967 |
| May 27, 2026 | 619.00 | 649.00 | 619.00 | 634.20 | 634.20 | 0.77% | 45,892 |
| May 26, 2026 | 633.55 | 636.95 | 620.20 | 629.35 | 629.35 | 0.27% | 52,129 |
| May 25, 2026 | 619.75 | 631.45 | 605.55 | 627.65 | 627.65 | 1.27% | 57,433 |
| May 22, 2026 | 626.80 | 627.45 | 618.20 | 619.75 | 619.75 | -1.12% | 20,047 |
| May 21, 2026 | 634.00 | 634.00 | 622.00 | 626.80 | 626.80 | -0.24% | 29,977 |
| May 20, 2026 | 641.70 | 641.70 | 625.00 | 628.30 | 628.30 | -1.81% | 18,715 |
| May 19, 2026 | 638.95 | 642.00 | 631.65 | 639.90 | 639.90 | 1.10% | 25,589 |
| May 18, 2026 | 646.00 | 648.85 | 628.20 | 632.95 | 632.95 | -3.10% | 24,003 |
| May 15, 2026 | 665.00 | 665.00 | 646.55 | 653.20 | 653.20 | -2.16% | 31,799 |
| May 14, 2026 | 683.00 | 688.75 | 642.40 | 667.65 | 667.65 | 0.09% | 95,486 |