Ventive Hospitality Limited (NSE:VENTIVE)
India · Delayed Price · Currency is INR 564.00
-8.75 (-1.53%)
Sep 25, 2026, 3:29 PM IST
Ventive Hospitality Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |