Ventive Hospitality Limited (BOM:544321)
India
· Delayed Price · Currency is INR 621.95
+13.95 (2.29%)
At close: Apr 28, 2026
Ventive Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 586.85 | 626.50 | 586.85 | 608.00 | 608.00 | 1.57% | 7,416 |
| Apr 24, 2026 | 640.00 | 640.00 | 597.00 | 598.60 | 598.60 | -3.86% | 2,821 |
| Apr 23, 2026 | 617.65 | 625.15 | 609.00 | 622.65 | 622.65 | 0.16% | 2,579 |
| Apr 22, 2026 | 615.10 | 623.85 | 612.90 | 621.65 | 621.65 | 1.02% | 962 |
| Apr 21, 2026 | 608.45 | 620.00 | 602.95 | 615.35 | 615.35 | 1.13% | 6,227 |
| Apr 20, 2026 | 624.95 | 624.95 | 605.25 | 608.45 | 608.45 | -1.44% | 668 |
| Apr 17, 2026 | 611.85 | 620.80 | 607.65 | 617.35 | 617.35 | 0.90% | 2,616 |
| Apr 16, 2026 | 620.30 | 622.60 | 608.10 | 611.85 | 611.85 | -1.18% | 1,457 |
| Apr 15, 2026 | 608.65 | 622.90 | 608.65 | 619.15 | 619.15 | 3.13% | 2,150 |
| Apr 13, 2026 | 590.00 | 602.90 | 580.05 | 600.35 | 600.35 | -1.02% | 1,723 |
| Apr 10, 2026 | 612.05 | 612.05 | 598.30 | 606.55 | 606.55 | 2.17% | 762 |
| Apr 9, 2026 | 596.70 | 610.95 | 587.20 | 593.65 | 593.65 | -1.21% | 3,293 |
| Apr 8, 2026 | 598.95 | 603.90 | 576.05 | 600.90 | 600.90 | 4.43% | 6,530 |
| Apr 7, 2026 | 564.75 | 581.45 | 557.00 | 575.40 | 575.40 | 1.31% | 4,649 |
| Apr 6, 2026 | 566.65 | 570.00 | 552.10 | 567.95 | 567.95 | -1.24% | 3,816 |
| Apr 2, 2026 | 569.00 | 580.60 | 548.60 | 575.10 | 575.10 | -0.11% | 3,524 |
| Apr 1, 2026 | 563.60 | 586.35 | 556.35 | 575.75 | 575.75 | 4.91% | 3,261 |
| Mar 30, 2026 | 561.15 | 590.75 | 542.15 | 548.80 | 548.80 | -6.40% | 12,937 |
| Mar 27, 2026 | 621.05 | 621.05 | 578.00 | 586.30 | 586.30 | -6.02% | 7,547 |
| Mar 25, 2026 | 634.55 | 637.75 | 620.45 | 623.85 | 623.85 | -0.40% | 2,794 |
| Mar 24, 2026 | 634.95 | 636.80 | 612.55 | 626.35 | 626.35 | -0.06% | 4,867 |
| Mar 23, 2026 | 630.00 | 636.00 | 614.00 | 626.75 | 626.75 | -2.21% | 3,274 |
| Mar 20, 2026 | 657.60 | 661.75 | 636.00 | 640.90 | 640.90 | -2.54% | 2,278 |
| Mar 19, 2026 | 669.85 | 669.85 | 650.50 | 657.60 | 657.60 | -1.95% | 2,149 |
| Mar 18, 2026 | 647.75 | 675.00 | 647.75 | 670.70 | 670.70 | 4.14% | 3,184 |
| Mar 17, 2026 | 645.00 | 651.20 | 635.00 | 644.05 | 644.05 | -0.02% | 1,376 |
| Mar 16, 2026 | 633.90 | 651.20 | 626.05 | 644.20 | 644.20 | -0.21% | 1,130 |
| Mar 13, 2026 | 665.20 | 665.20 | 640.00 | 645.55 | 645.55 | -2.90% | 2,056 |
| Mar 12, 2026 | 664.00 | 671.00 | 656.85 | 664.80 | 664.80 | -0.75% | 763 |
| Mar 11, 2026 | 678.40 | 685.00 | 667.75 | 669.85 | 669.85 | -0.84% | 1,074 |
| Mar 10, 2026 | 685.65 | 700.00 | 663.45 | 675.50 | 675.50 | -1.17% | 7,138 |
| Mar 9, 2026 | 690.00 | 690.00 | 674.55 | 683.50 | 683.50 | -1.64% | 2,738 |
| 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 |