Ventive Hospitality Limited (BOM:544321)
India
· Delayed Price · Currency is INR 700.15
-3.60 (-0.51%)
At close: Mar 5, 2026
Ventive Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 702.15 | 704.40 | 692.65 | 694.90 | 694.90 | -0.75% | 1,604 |
| Mar 5, 2026 | 704.75 | 707.40 | 698.50 | 700.15 | 700.15 | -0.51% | 1,634 |
| Mar 4, 2026 | 705.50 | 707.80 | 693.00 | 703.75 | 703.75 | -1.17% | 3,015 |
| Mar 2, 2026 | 690.60 | 725.55 | 670.10 | 712.10 | 712.10 | 2.46% | 17,451 |
| Feb 27, 2026 | 699.90 | 702.30 | 692.00 | 695.00 | 695.00 | -1.18% | 1,390 |
| Feb 26, 2026 | 711.05 | 712.35 | 702.10 | 703.30 | 703.30 | -1.15% | 1,246 |
| Feb 25, 2026 | 713.50 | 718.10 | 699.50 | 711.45 | 711.45 | -0.25% | 2,636 |
| Feb 24, 2026 | 702.55 | 716.10 | 681.50 | 713.20 | 713.20 | 1.70% | 5,877 |
| Feb 23, 2026 | 711.00 | 718.50 | 700.00 | 701.25 | 701.25 | -0.86% | 1,567 |
| Feb 20, 2026 | 720.00 | 720.25 | 706.90 | 707.35 | 707.35 | -1.92% | 1,915 |
| Feb 19, 2026 | 725.00 | 726.40 | 716.00 | 721.20 | 721.20 | -0.57% | 488 |
| Feb 18, 2026 | 729.50 | 733.40 | 724.55 | 725.30 | 725.30 | -0.72% | 985 |
| Feb 17, 2026 | 730.85 | 733.35 | 728.05 | 730.55 | 730.55 | -0.71% | 791 |
| Feb 16, 2026 | 740.00 | 744.35 | 732.60 | 735.75 | 735.75 | -1.45% | 430 |
| Feb 13, 2026 | 758.35 | 759.00 | 742.00 | 746.55 | 746.55 | -2.44% | 2,109 |
| Feb 12, 2026 | 766.85 | 771.65 | 763.10 | 765.20 | 765.20 | -1.02% | 812 |
| Feb 11, 2026 | 778.15 | 778.80 | 770.00 | 773.10 | 773.10 | -0.72% | 2,603 |
| Feb 10, 2026 | 779.75 | 788.20 | 765.70 | 778.70 | 778.70 | 0.13% | 1,710 |
| Feb 9, 2026 | 787.80 | 787.80 | 767.00 | 777.70 | 777.70 | 0.01% | 6,235 |
| Feb 6, 2026 | 774.00 | 789.10 | 768.45 | 777.65 | 777.65 | -0.22% | 5,026 |
| Feb 5, 2026 | 781.40 | 790.00 | 766.85 | 779.35 | 779.35 | 0.47% | 7,952 |
| Feb 4, 2026 | 780.00 | 785.50 | 742.25 | 775.70 | 775.70 | 0.82% | 13,640 |
| Feb 3, 2026 | 798.45 | 798.45 | 750.90 | 769.40 | 769.40 | 1.75% | 7,226 |
| Feb 2, 2026 | 726.10 | 766.30 | 714.05 | 756.15 | 756.15 | 4.45% | 2,065 |
| Feb 1, 2026 | 746.30 | 747.55 | 716.40 | 723.95 | 723.95 | -3.36% | 2,511 |
| Jan 30, 2026 | 722.80 | 751.70 | 722.80 | 749.10 | 749.10 | 0.60% | 6,340 |
| Jan 29, 2026 | 740.30 | 747.10 | 732.20 | 744.65 | 744.65 | 0.09% | 2,433 |
| Jan 28, 2026 | 726.75 | 750.35 | 726.75 | 743.95 | 743.95 | 2.37% | 1,856 |
| Jan 27, 2026 | 713.60 | 746.65 | 703.45 | 726.75 | 726.75 | 0.90% | 3,749 |
| Jan 23, 2026 | 737.90 | 739.30 | 716.55 | 720.30 | 720.30 | -2.38% | 774 |
| Jan 22, 2026 | 741.90 | 742.30 | 732.20 | 737.85 | 737.85 | 0.39% | 1,164 |
| Jan 21, 2026 | 730.65 | 737.75 | 714.45 | 734.95 | 734.95 | 0.15% | 3,722 |
| Jan 20, 2026 | 758.00 | 758.00 | 721.00 | 733.85 | 733.85 | -3.59% | 5,901 |
| Jan 19, 2026 | 761.50 | 762.95 | 742.80 | 761.15 | 761.15 | -0.05% | 4,170 |
| Jan 16, 2026 | 769.45 | 771.30 | 750.00 | 761.50 | 761.50 | -0.97% | 1,427 |
| Jan 14, 2026 | 758.70 | 774.20 | 748.85 | 768.95 | 768.95 | 1.36% | 2,102 |
| Jan 13, 2026 | 743.65 | 764.60 | 743.65 | 758.60 | 758.60 | 2.21% | 2,706 |
| Jan 12, 2026 | 736.85 | 748.20 | 724.95 | 742.20 | 742.20 | -0.53% | 2,718 |
| Jan 9, 2026 | 743.50 | 757.75 | 735.05 | 746.15 | 746.15 | 0.36% | 3,223 |
| Jan 8, 2026 | 762.05 | 762.05 | 740.50 | 743.50 | 743.50 | -2.40% | 4,274 |
| Jan 7, 2026 | 779.85 | 779.85 | 757.10 | 761.75 | 761.75 | -0.69% | 927 |
| Jan 6, 2026 | 762.70 | 775.15 | 746.65 | 767.05 | 767.05 | 0.64% | 14,872 |
| Jan 5, 2026 | 753.25 | 766.00 | 750.90 | 762.15 | 762.15 | 2.28% | 3,474 |
| Jan 2, 2026 | 740.05 | 757.40 | 728.30 | 745.15 | 745.15 | 0.16% | 3,092 |
| Jan 1, 2026 | 765.50 | 765.50 | 739.35 | 743.95 | 743.95 | -2.19% | 1,616 |
| Dec 31, 2025 | 739.80 | 767.00 | 730.65 | 760.60 | 760.60 | 2.80% | 11,392 |
| Dec 30, 2025 | 719.90 | 747.65 | 719.25 | 739.85 | 739.85 | 2.84% | 6,016 |
| Dec 29, 2025 | 720.85 | 727.60 | 709.75 | 719.45 | 719.45 | -0.20% | 3,354 |
| Dec 26, 2025 | 721.85 | 727.80 | 716.45 | 720.90 | 720.90 | 0.09% | 4,857 |
| Dec 24, 2025 | 724.95 | 732.15 | 706.00 | 720.25 | 720.25 | 0.95% | 45,578 |
| Dec 23, 2025 | 706.00 | 717.65 | 703.95 | 713.50 | 713.50 | 1.12% | 717 |
| Dec 22, 2025 | 692.85 | 707.05 | 692.85 | 705.60 | 705.60 | 1.93% | 272 |
| Dec 19, 2025 | 707.85 | 707.85 | 690.00 | 692.25 | 692.25 | -1.75% | 3,049 |
| Dec 18, 2025 | 707.25 | 710.00 | 694.10 | 704.60 | 704.60 | -0.41% | 2,484 |
| Dec 17, 2025 | 710.15 | 712.45 | 703.00 | 707.50 | 707.50 | -0.80% | 1,074 |
| Dec 16, 2025 | 709.00 | 719.40 | 706.00 | 713.20 | 713.20 | 0.27% | 438 |
| Dec 15, 2025 | 710.85 | 716.00 | 707.10 | 711.30 | 711.30 | 0.27% | 2,406 |
| Dec 12, 2025 | 713.00 | 716.00 | 700.00 | 709.35 | 709.35 | 0.01% | 3,985 |
| Dec 11, 2025 | 708.25 | 713.50 | 705.00 | 709.25 | 709.25 | -0.14% | 990 |
| Dec 10, 2025 | 708.00 | 718.50 | 705.50 | 710.25 | 710.25 | 0.21% | 2,327 |
| Dec 9, 2025 | 708.00 | 716.65 | 695.55 | 708.75 | 708.75 | -0.52% | 2,648 |
| Dec 8, 2025 | 702.45 | 738.00 | 702.45 | 712.45 | 712.45 | -2.40% | 3,935 |
| Dec 5, 2025 | 719.80 | 733.95 | 714.00 | 729.95 | 729.95 | 1.51% | 1,867 |
| Dec 4, 2025 | 711.50 | 724.05 | 711.50 | 719.10 | 719.10 | 0.99% | 508 |
| Dec 3, 2025 | 726.20 | 726.20 | 711.00 | 712.05 | 712.05 | -1.95% | 645 |
| Dec 2, 2025 | 720.00 | 729.00 | 713.40 | 726.20 | 726.20 | 1.00% | 1,656 |
| Dec 1, 2025 | 722.05 | 727.75 | 716.00 | 719.00 | 719.00 | -1.11% | 764 |
| Nov 28, 2025 | 737.40 | 737.45 | 725.15 | 727.10 | 727.10 | -1.10% | 1,308 |
| Nov 27, 2025 | 740.05 | 741.50 | 732.60 | 735.20 | 735.20 | -0.77% | 1,638 |
| Nov 26, 2025 | 726.80 | 748.30 | 726.05 | 740.90 | 740.90 | 1.94% | 2,695 |
| Nov 25, 2025 | 700.35 | 731.55 | 700.35 | 726.80 | 726.80 | 3.28% | 2,480 |
| Nov 24, 2025 | 715.15 | 718.20 | 700.00 | 703.70 | 703.70 | -1.88% | 4,057 |
| Nov 21, 2025 | 726.95 | 726.95 | 715.65 | 717.15 | 717.15 | -0.95% | 780 |
| Nov 20, 2025 | 729.30 | 735.25 | 721.55 | 724.05 | 724.05 | -0.76% | 1,174 |
| Nov 19, 2025 | 755.95 | 755.95 | 727.40 | 729.60 | 729.60 | -1.12% | 677 |
| Nov 18, 2025 | 763.90 | 763.90 | 735.30 | 737.85 | 737.85 | -1.94% | 679 |
| Nov 17, 2025 | 761.00 | 761.00 | 742.05 | 752.45 | 752.45 | 0.69% | 6,678 |
| Nov 14, 2025 | 749.85 | 758.55 | 732.60 | 747.30 | 747.30 | -0.25% | 3,892 |
| Nov 13, 2025 | 729.60 | 753.05 | 729.60 | 749.15 | 749.15 | 3.66% | 5,337 |
| Nov 12, 2025 | 720.00 | 725.75 | 717.45 | 722.70 | 722.70 | 0.96% | 809 |
| Nov 11, 2025 | 718.15 | 718.15 | 709.70 | 715.80 | 715.80 | -0.56% | 1,819 |
| Nov 10, 2025 | 720.90 | 722.85 | 710.65 | 719.85 | 719.85 | -0.10% | 2,142 |
| Nov 7, 2025 | 716.10 | 723.55 | 709.70 | 720.60 | 720.60 | -0.19% | 1,440 |
| Nov 6, 2025 | 736.55 | 742.30 | 720.45 | 722.00 | 722.00 | -1.68% | 976 |
| Nov 4, 2025 | 748.65 | 748.65 | 732.75 | 734.30 | 734.30 | -1.20% | 3,954 |
| Nov 3, 2025 | 742.05 | 747.15 | 727.90 | 743.25 | 743.25 | 0.07% | 8,334 |
| Oct 31, 2025 | 739.55 | 749.05 | 734.90 | 742.70 | 742.70 | 0.68% | 3,440 |
| Oct 30, 2025 | 739.90 | 743.20 | 732.75 | 737.65 | 737.65 | -0.15% | 1,689 |
| Oct 29, 2025 | 745.70 | 746.35 | 736.95 | 738.75 | 738.75 | -1.08% | 3,412 |
| Oct 28, 2025 | 741.60 | 751.75 | 738.05 | 746.80 | 746.80 | 0.38% | 4,813 |
| Oct 27, 2025 | 747.40 | 752.10 | 730.25 | 743.95 | 743.95 | -0.61% | 5,459 |
| Oct 24, 2025 | 749.30 | 762.55 | 747.00 | 748.50 | 748.50 | -0.39% | 3,765 |
| Oct 23, 2025 | 766.15 | 767.25 | 747.95 | 751.40 | 751.40 | -2.25% | 4,991 |
| Oct 21, 2025 | 766.95 | 774.25 | 762.40 | 768.70 | 768.70 | 0.60% | 3,718 |
| Oct 20, 2025 | 730.15 | 773.05 | 728.55 | 764.15 | 764.15 | 4.65% | 29,200 |
| Oct 17, 2025 | 713.65 | 745.00 | 713.00 | 730.20 | 730.20 | 2.22% | 19,853 |
| Oct 16, 2025 | 714.95 | 716.00 | 698.00 | 714.35 | 714.35 | 1.60% | 3,595 |
| Oct 15, 2025 | 690.00 | 711.90 | 690.00 | 703.10 | 703.10 | 1.09% | 3,109 |
| Oct 14, 2025 | 705.00 | 709.90 | 687.10 | 695.55 | 695.55 | -1.13% | 7,092 |
| Oct 13, 2025 | 724.95 | 724.95 | 702.05 | 703.50 | 703.50 | -1.03% | 4,191 |