Ventive Hospitality Limited (NSE:VENTIVE)
India · Delayed Price · Currency is INR 582.95
-5.50 (-0.93%)
Aug 14, 2026, 3:29 PM IST
Ventive Hospitality Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |