Ventive Hospitality Limited (NSE:VENTIVE)
India
· Delayed Price · Currency is INR 621.00
+7.85 (1.28%)
Apr 28, 2026, 3:30 PM IST
Ventive Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 620.50 | 632.00 | 609.95 | 621.05 | 621.05 | 1.29% | 63,867 |
| Apr 27, 2026 | 598.15 | 630.00 | 595.35 | 613.15 | 613.15 | 2.52% | 49,699 |
| Apr 24, 2026 | 622.00 | 623.75 | 594.95 | 598.10 | 598.10 | -3.73% | 48,349 |
| Apr 23, 2026 | 619.00 | 624.00 | 609.05 | 621.25 | 621.25 | -0.07% | 27,064 |
| Apr 22, 2026 | 613.35 | 624.00 | 613.35 | 621.70 | 621.70 | 0.96% | 34,110 |
| Apr 21, 2026 | 609.50 | 620.60 | 603.20 | 615.80 | 615.80 | 1.46% | 44,817 |
| Apr 20, 2026 | 615.00 | 615.95 | 605.05 | 606.95 | 606.95 | -1.72% | 17,780 |
| Apr 17, 2026 | 618.00 | 622.40 | 607.40 | 617.55 | 617.55 | 1.25% | 38,916 |
| Apr 16, 2026 | 620.50 | 622.90 | 606.00 | 609.90 | 609.90 | -1.56% | 41,438 |
| Apr 15, 2026 | 607.00 | 622.90 | 606.90 | 619.55 | 619.55 | 3.21% | 57,894 |
| Apr 13, 2026 | 592.00 | 602.90 | 583.00 | 600.30 | 600.30 | -1.35% | 45,408 |
| Apr 10, 2026 | 609.00 | 613.00 | 597.50 | 608.50 | 608.50 | 1.80% | 62,472 |
| Apr 9, 2026 | 591.00 | 609.40 | 586.40 | 597.75 | 597.75 | -0.67% | 162,194 |
| Apr 8, 2026 | 594.00 | 604.90 | 577.85 | 601.80 | 601.80 | 4.81% | 174,640 |
| Apr 7, 2026 | 581.50 | 582.40 | 556.00 | 574.20 | 574.20 | 1.19% | 77,246 |
| Apr 6, 2026 | 574.25 | 574.25 | 551.00 | 567.45 | 567.45 | -1.18% | 91,002 |
| Apr 2, 2026 | 565.00 | 581.75 | 548.40 | 574.25 | 574.25 | -0.51% | 96,210 |
| Apr 1, 2026 | 568.80 | 586.95 | 555.25 | 577.20 | 577.20 | 5.16% | 81,933 |
| Mar 30, 2026 | 586.00 | 598.00 | 542.60 | 548.90 | 548.90 | -6.32% | 193,606 |
| Mar 27, 2026 | 625.00 | 625.00 | 577.25 | 585.95 | 585.95 | -6.43% | 489,483 |
| Mar 25, 2026 | 638.80 | 639.50 | 620.75 | 626.20 | 626.20 | -0.16% | 96,369 |
| Mar 24, 2026 | 627.85 | 644.40 | 613.65 | 627.20 | 627.20 | 0.68% | 125,265 |
| Mar 23, 2026 | 632.00 | 638.75 | 610.20 | 622.95 | 622.95 | -2.88% | 87,901 |
| Mar 20, 2026 | 656.60 | 662.05 | 635.90 | 641.40 | 641.40 | -2.31% | 87,261 |
| Mar 19, 2026 | 650.00 | 664.50 | 649.50 | 656.60 | 656.60 | -1.59% | 20,571 |
| Mar 18, 2026 | 650.00 | 677.70 | 647.05 | 667.20 | 667.20 | 3.44% | 79,365 |
| Mar 17, 2026 | 655.00 | 659.00 | 634.55 | 645.00 | 645.00 | -0.23% | 52,069 |
| Mar 16, 2026 | 655.10 | 655.10 | 626.00 | 646.50 | 646.50 | -0.39% | 44,390 |
| Mar 13, 2026 | 670.95 | 670.95 | 637.70 | 649.05 | 649.05 | -2.50% | 107,311 |
| Mar 12, 2026 | 662.70 | 672.50 | 656.60 | 665.70 | 665.70 | -0.78% | 45,645 |
| Mar 11, 2026 | 681.40 | 685.10 | 666.00 | 670.90 | 670.90 | -1.51% | 109,383 |
| Mar 10, 2026 | 697.40 | 704.95 | 661.75 | 681.20 | 681.20 | -0.15% | 175,699 |
| Mar 9, 2026 | 692.10 | 692.10 | 675.40 | 682.25 | 682.25 | -1.79% | 51,548 |
| Mar 6, 2026 | 696.00 | 704.95 | 692.70 | 694.70 | 694.70 | -0.72% | 19,838 |
| Mar 5, 2026 | 717.00 | 717.00 | 695.05 | 699.75 | 699.75 | -0.69% | 24,166 |
| Mar 4, 2026 | 707.00 | 708.75 | 692.25 | 704.60 | 704.60 | -0.96% | 51,638 |
| Mar 2, 2026 | 680.00 | 724.40 | 673.00 | 711.40 | 711.40 | 2.40% | 382,956 |
| Feb 27, 2026 | 701.00 | 702.50 | 692.00 | 694.70 | 694.70 | -1.28% | 39,349 |
| Feb 26, 2026 | 706.50 | 712.90 | 701.00 | 703.70 | 703.70 | -0.89% | 28,365 |
| Feb 25, 2026 | 717.95 | 719.65 | 697.85 | 710.00 | 710.00 | -0.53% | 66,897 |
| Feb 24, 2026 | 703.95 | 719.00 | 681.00 | 713.80 | 713.80 | 1.91% | 156,674 |
| Feb 23, 2026 | 719.40 | 719.40 | 698.45 | 700.40 | 700.40 | -1.01% | 96,099 |
| Feb 20, 2026 | 721.30 | 724.90 | 706.00 | 707.55 | 707.55 | -1.91% | 77,217 |
| Feb 19, 2026 | 729.75 | 730.50 | 716.05 | 721.30 | 721.30 | -0.91% | 22,477 |
| Feb 18, 2026 | 740.00 | 740.00 | 722.00 | 727.95 | 727.95 | -0.57% | 33,730 |
| Feb 17, 2026 | 730.20 | 737.30 | 726.55 | 732.10 | 732.10 | -0.67% | 30,039 |
| Feb 16, 2026 | 756.50 | 756.50 | 730.60 | 737.05 | 737.05 | -1.52% | 36,045 |
| Feb 13, 2026 | 768.00 | 768.00 | 740.10 | 748.45 | 748.45 | -2.42% | 73,127 |
| Feb 12, 2026 | 780.00 | 780.00 | 762.00 | 767.05 | 767.05 | -0.90% | 30,981 |
| Feb 11, 2026 | 770.30 | 778.20 | 770.30 | 774.05 | 774.05 | - | 21,847 |
| Feb 10, 2026 | 786.00 | 788.00 | 763.60 | 774.05 | 774.05 | -0.58% | 97,328 |
| Feb 9, 2026 | 788.85 | 788.85 | 768.60 | 778.55 | 778.55 | 0.22% | 150,776 |
| Feb 6, 2026 | 780.00 | 790.00 | 766.00 | 776.85 | 776.85 | -0.30% | 185,390 |
| Feb 5, 2026 | 778.00 | 790.00 | 769.50 | 779.15 | 779.15 | 0.90% | 88,881 |
| Feb 4, 2026 | 780.00 | 787.50 | 743.00 | 772.20 | 772.20 | 0.39% | 309,586 |
| Feb 3, 2026 | 790.00 | 793.95 | 751.00 | 769.20 | 769.20 | 1.60% | 217,207 |
| Feb 2, 2026 | 739.85 | 768.30 | 712.65 | 757.05 | 757.05 | 4.44% | 96,617 |
| Feb 1, 2026 | 735.05 | 746.35 | 715.10 | 724.90 | 724.90 | -2.83% | 37,602 |
| Jan 30, 2026 | 730.30 | 750.40 | 730.05 | 746.05 | 746.05 | 0.15% | 110,621 |
| Jan 29, 2026 | 741.00 | 749.00 | 730.10 | 744.90 | 744.90 | 0.03% | 41,996 |
| Jan 28, 2026 | 750.00 | 751.35 | 731.90 | 744.65 | 744.65 | 1.01% | 35,210 |
| Jan 27, 2026 | 723.45 | 751.15 | 703.10 | 737.20 | 737.20 | 1.90% | 317,577 |
| Jan 23, 2026 | 739.95 | 741.20 | 717.00 | 723.45 | 723.45 | -1.98% | 16,764 |
| Jan 22, 2026 | 755.00 | 755.00 | 731.60 | 738.10 | 738.10 | 0.18% | 46,247 |
| Jan 21, 2026 | 727.05 | 739.50 | 714.10 | 736.80 | 736.80 | 0.88% | 64,575 |
| Jan 20, 2026 | 762.40 | 762.40 | 719.85 | 730.40 | 730.40 | -3.65% | 131,679 |
| Jan 19, 2026 | 763.00 | 765.00 | 743.35 | 758.05 | 758.05 | -0.65% | 63,075 |
| Jan 16, 2026 | 771.00 | 771.00 | 750.25 | 763.00 | 763.00 | -1.03% | 64,903 |
| Jan 14, 2026 | 759.00 | 775.00 | 748.60 | 770.95 | 770.95 | 1.37% | 77,341 |
| Jan 13, 2026 | 742.75 | 768.00 | 739.60 | 760.50 | 760.50 | 1.98% | 72,175 |
| Jan 12, 2026 | 736.00 | 749.95 | 723.65 | 745.75 | 745.75 | -0.45% | 107,501 |
| Jan 9, 2026 | 747.70 | 758.50 | 735.00 | 749.10 | 749.10 | 0.76% | 72,405 |
| Jan 8, 2026 | 760.10 | 763.60 | 741.10 | 743.45 | 743.45 | -2.18% | 56,545 |
| Jan 7, 2026 | 771.00 | 777.00 | 758.00 | 760.05 | 760.05 | -1.18% | 155,595 |
| Jan 6, 2026 | 765.00 | 777.30 | 747.30 | 769.10 | 769.10 | 0.77% | 256,334 |
| Jan 5, 2026 | 748.15 | 766.00 | 747.50 | 763.25 | 763.25 | 2.02% | 104,887 |
| Jan 2, 2026 | 744.00 | 758.00 | 729.10 | 748.15 | 748.15 | 0.48% | 104,559 |
| Jan 1, 2026 | 767.00 | 767.00 | 741.00 | 744.55 | 744.55 | -2.41% | 24,839 |
| Dec 31, 2025 | 735.65 | 767.60 | 730.00 | 762.90 | 762.90 | 3.15% | 207,091 |
| Dec 30, 2025 | 713.00 | 746.25 | 713.00 | 739.60 | 739.60 | 2.71% | 150,754 |
| Dec 29, 2025 | 716.75 | 726.95 | 709.20 | 720.10 | 720.10 | -0.05% | 170,233 |
| Dec 26, 2025 | 727.00 | 728.60 | 717.00 | 720.45 | 720.45 | 0.13% | 147,075 |
| Dec 24, 2025 | 716.00 | 732.95 | 705.00 | 719.50 | 719.50 | 0.88% | 273,179 |
| Dec 23, 2025 | 701.00 | 718.00 | 701.00 | 713.25 | 713.25 | 1.03% | 35,033 |
| Dec 22, 2025 | 699.00 | 709.00 | 698.10 | 705.95 | 705.95 | 1.47% | 18,210 |
| Dec 19, 2025 | 707.95 | 711.20 | 690.00 | 695.75 | 695.75 | -1.72% | 180,367 |
| Dec 18, 2025 | 714.00 | 714.00 | 698.00 | 707.95 | 707.95 | 0.33% | 25,308 |
| Dec 17, 2025 | 720.00 | 720.00 | 702.60 | 705.60 | 705.60 | -1.30% | 17,799 |
| Dec 16, 2025 | 707.00 | 719.80 | 705.65 | 714.90 | 714.90 | 0.41% | 19,671 |
| Dec 15, 2025 | 709.25 | 717.40 | 706.80 | 711.95 | 711.95 | 0.38% | 21,285 |
| Dec 12, 2025 | 707.00 | 718.45 | 702.60 | 709.25 | 709.25 | 0.20% | 60,164 |
| Dec 11, 2025 | 710.90 | 714.40 | 705.00 | 707.80 | 707.80 | -0.29% | 16,952 |
| Dec 10, 2025 | 705.85 | 720.95 | 703.55 | 709.85 | 709.85 | 0.32% | 106,306 |
| Dec 9, 2025 | 711.00 | 718.90 | 699.60 | 707.60 | 707.60 | -0.83% | 76,576 |
| Dec 8, 2025 | 727.90 | 740.00 | 708.00 | 713.55 | 713.55 | -1.94% | 70,096 |
| Dec 5, 2025 | 728.45 | 741.15 | 712.80 | 727.70 | 727.70 | 0.99% | 56,228 |
| Dec 4, 2025 | 715.20 | 727.00 | 710.00 | 720.60 | 720.60 | 0.88% | 22,719 |
| Dec 3, 2025 | 717.80 | 728.90 | 710.00 | 714.30 | 714.30 | -1.69% | 32,575 |
| Dec 2, 2025 | 718.20 | 729.70 | 713.95 | 726.55 | 726.55 | 1.16% | 18,179 |
| Dec 1, 2025 | 728.05 | 733.95 | 713.75 | 718.20 | 718.20 | -1.37% | 36,811 |