Ventive Hospitality Limited VENTIVE
NSE · India · Consumer Services
INR 552.20-6.20 (-1.11%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 558.40 | -0.26% | INR 559.00 | INR 574.55 | INR 557.00 | 9.73K |
| 2026-09-29 | INR 559.85 | +0.17% | INR 556.00 | INR 563.40 | INR 548.80 | 20.28K |
| 2026-09-28 | INR 558.90 | -1.09% | INR 575.00 | INR 575.00 | INR 555.50 | 29.80K |
| 2026-09-25 | INR 565.05 | -1.34% | INR 572.70 | INR 572.70 | INR 564.00 | 13.30K |
| 2026-09-24 | INR 572.75 | -0.97% | INR 586.90 | INR 586.90 | INR 565.55 | 10.56K |
| 2026-09-23 | INR 578.35 | -0.22% | INR 579.60 | INR 582.00 | INR 572.10 | 11.15K |
| 2026-09-22 | INR 579.60 | +4.10% | INR 560.00 | INR 583.50 | INR 555.35 | 97.39K |
| 2026-09-21 | INR 556.75 | -0.11% | INR 555.05 | INR 561.00 | INR 554.00 | 24.38K |
| 2026-09-18 | INR 557.35 | -0.78% | INR 564.55 | INR 564.90 | INR 555.00 | 25.57K |
| 2026-09-17 | INR 561.75 | -0.58% | INR 565.55 | INR 568.00 | INR 560.00 | 24.34K |
| 2026-09-16 | INR 565.05 | +0.34% | INR 558.20 | INR 572.95 | INR 558.20 | 29.16K |
| 2026-09-15 | INR 563.15 | -2.01% | INR 580.00 | INR 582.00 | INR 561.00 | 79.96K |
| 2026-09-11 | INR 574.70 | +0.86% | INR 569.70 | INR 577.95 | INR 560.05 | 34.11K |
| 2026-09-10 | INR 569.80 | +0.02% | INR 558.30 | INR 573.95 | INR 558.30 | 49.11K |
| 2026-09-09 | INR 569.70 | -0.31% | INR 572.55 | INR 574.00 | INR 554.85 | 66.14K |
| 2026-09-08 | INR 571.50 | -1.56% | INR 585.15 | INR 585.60 | INR 567.35 | 29.25K |
| 2026-09-07 | INR 580.55 | -1.30% | INR 604.50 | INR 604.50 | INR 578.00 | 12.47K |
| 2026-09-04 | INR 588.20 | +0.43% | INR 594.45 | INR 594.45 | INR 581.95 | 16.15K |
| 2026-09-03 | INR 585.70 | +1.19% | INR 578.80 | INR 588.55 | INR 578.80 | 81.19K |
| 2026-09-02 | INR 578.80 | -2.44% | INR 595.00 | INR 595.00 | INR 575.00 | 17.40K |
| 2026-09-01 | INR 593.30 | +0.36% | INR 598.00 | INR 598.00 | INR 585.00 | 8.59K |
| 2026-08-31 | INR 591.20 | +0.70% | INR 595.85 | INR 605.00 | INR 583.30 | 22.11K |
| 2026-08-28 | INR 587.10 | +0.62% | INR 582.60 | INR 590.00 | INR 581.55 | 8.95K |
| 2026-08-27 | INR 583.50 | -1.87% | INR 605.45 | INR 605.45 | INR 581.00 | 19.76K |
| 2026-08-26 | INR 594.60 | +0.09% | INR 598.65 | INR 598.65 | INR 587.75 | 17.37K |
| 2026-08-25 | INR 594.05 | +1.43% | INR 585.70 | INR 610.00 | INR 574.75 | 60.79K |
| 2026-08-24 | INR 585.70 | +3.82% | INR 573.05 | INR 594.00 | INR 572.85 | 43.29K |
| 2026-08-21 | INR 564.15 | -1.80% | INR 570.00 | INR 577.60 | INR 556.60 | 66.22K |
| 2026-08-20 | INR 574.50 | -2.09% | INR 587.00 | INR 588.00 | INR 571.00 | 43.01K |
| 2026-08-19 | INR 586.75 | +0.18% | INR 580.00 | INR 590.00 | INR 579.80 | 10.10K |
| 2026-08-18 | INR 585.70 | -1.10% | INR 590.00 | INR 595.45 | INR 580.20 | 11.58K |
| 2026-08-17 | INR 592.20 | +1.59% | INR 582.10 | INR 595.35 | INR 581.00 | 11.82K |
| 2026-08-14 | INR 582.95 | -0.93% | INR 586.00 | INR 600.65 | INR 579.00 | 44.52K |
| 2026-08-13 | INR 588.45 | -0.52% | INR 599.00 | INR 600.00 | INR 585.60 | 13.18K |
| 2026-08-12 | INR 591.50 | -0.88% | INR 593.00 | INR 609.95 | INR 590.10 | 11.39K |
| 2026-08-11 | INR 596.75 | +0.56% | INR 599.30 | INR 601.90 | INR 593.00 | 19.08K |
| 2026-08-10 | INR 593.45 | -1.08% | INR 599.90 | INR 611.95 | INR 591.20 | 36.67K |
| 2026-08-07 | INR 599.90 | -2.11% | INR 616.00 | INR 618.45 | INR 590.20 | 33.82K |
| 2026-08-06 | INR 612.80 | -1.37% | INR 615.60 | INR 621.35 | INR 610.00 | 21.87K |
| 2026-08-05 | INR 621.30 | -0.86% | INR 626.70 | INR 626.70 | INR 609.70 | 43.92K |
| 2026-08-04 | INR 626.70 | +0.72% | INR 630.00 | INR 630.00 | INR 622.70 | 20.93K |
| 2026-08-03 | INR 622.25 | -0.38% | INR 634.00 | INR 634.00 | INR 616.00 | 18.95K |
| 2026-07-31 | INR 624.60 | -1.19% | INR 631.50 | INR 631.50 | INR 623.05 | 7.54K |
| 2026-07-30 | INR 632.15 | -0.46% | INR 635.05 | INR 635.60 | INR 626.75 | 14.30K |
| 2026-07-29 | INR 635.05 | +2.55% | INR 622.30 | INR 639.90 | INR 615.65 | 18.22K |
| 2026-07-28 | INR 619.25 | +0.23% | INR 620.00 | INR 622.00 | INR 615.55 | 7.65K |
| 2026-07-27 | INR 617.80 | +0.01% | INR 621.90 | INR 622.90 | INR 613.60 | 15.38K |
| 2026-07-24 | INR 617.75 | +0.40% | INR 610.00 | INR 623.85 | INR 601.20 | 14.84K |
| 2026-07-23 | INR 615.30 | +0.01% | INR 620.05 | INR 622.95 | INR 612.85 | 10.41K |
| 2026-07-22 | INR 615.25 | -0.81% | INR 617.20 | INR 620.95 | INR 614.55 | 7.05K |
| 2026-07-21 | INR 620.30 | -0.09% | INR 622.20 | INR 622.45 | INR 616.15 | 5.82K |
| 2026-07-20 | INR 620.85 | -0.21% | INR 635.00 | INR 646.90 | INR 614.00 | 9.45K |
| 2026-07-17 | INR 622.15 | +1.41% | INR 616.00 | INR 625.80 | INR 607.95 | 26.99K |
| 2026-07-16 | INR 613.50 | -0.57% | INR 613.95 | INR 621.00 | INR 612.00 | 10.68K |
| 2026-07-15 | INR 617.00 | +0.19% | INR 623.95 | INR 624.00 | INR 612.70 | 14.65K |
| 2026-07-14 | INR 615.80 | -0.96% | INR 624.05 | INR 624.85 | INR 613.00 | 19.17K |
| 2026-07-13 | INR 621.80 | -0.40% | INR 615.00 | INR 629.05 | INR 610.00 | 18.48K |
| 2026-07-10 | INR 624.30 | +0.60% | INR 635.00 | INR 638.20 | INR 618.40 | 16.53K |
| 2026-07-09 | INR 620.55 | +1.08% | INR 624.95 | INR 633.80 | INR 616.25 | 50.72K |
| 2026-07-08 | INR 613.90 | -1.97% | INR 628.05 | INR 629.00 | INR 610.70 | 21.36K |
| 2026-07-07 | INR 626.25 | -0.98% | INR 634.85 | INR 634.85 | INR 619.80 | 22.59K |
| 2026-07-06 | INR 632.45 | -0.12% | INR 649.95 | INR 649.95 | INR 627.00 | 9.97K |
| 2026-07-03 | INR 633.20 | +0.04% | INR 632.95 | INR 639.90 | INR 629.00 | 15.01K |
| 2026-07-02 | INR 632.95 | +0.65% | INR 628.25 | INR 643.00 | INR 628.05 | 11.82K |
| 2026-07-01 | INR 628.85 | +0.19% | INR 637.85 | INR 637.95 | INR 627.00 | 14.15K |
| 2026-06-30 | INR 627.65 | -0.18% | INR 628.00 | INR 642.00 | INR 624.00 | 14.65K |
| 2026-06-29 | INR 628.80 | -2.35% | INR 655.00 | INR 655.00 | INR 621.00 | 18.64K |
| 2026-06-26 | INR 643.90 | 0.00% | INR 643.90 | INR 643.90 | INR 643.90 | 0 |
| 2026-06-25 | INR 643.90 | +0.85% | INR 645.00 | INR 647.65 | INR 636.25 | 20.13K |
| 2026-06-24 | INR 638.45 | -1.04% | INR 645.80 | INR 649.90 | INR 633.60 | 7.05K |
| 2026-06-23 | INR 645.15 | -0.59% | INR 650.25 | INR 653.20 | INR 634.05 | 20.46K |
| 2026-06-22 | INR 649.00 | +0.29% | INR 658.00 | INR 658.00 | INR 646.00 | 34.95K |
| 2026-06-19 | INR 647.15 | -0.52% | INR 659.50 | INR 659.50 | INR 643.05 | 13.56K |
| 2026-06-18 | INR 650.55 | -1.68% | INR 665.45 | INR 668.55 | INR 648.10 | 18.65K |
| 2026-06-17 | INR 661.65 | -0.08% | INR 665.40 | INR 682.70 | INR 655.65 | 24.78K |
| 2026-06-16 | INR 662.20 | +1.32% | INR 660.00 | INR 682.00 | INR 653.65 | 248.99K |
| 2026-06-15 | INR 653.55 | +5.50% | INR 635.95 | INR 657.00 | INR 624.50 | 242.44K |
| 2026-06-12 | INR 619.50 | +2.80% | INR 611.70 | INR 624.00 | INR 611.35 | 34.50K |
| 2026-06-11 | INR 602.65 | -2.61% | INR 621.90 | INR 621.90 | INR 601.00 | 35.70K |
| 2026-06-10 | INR 618.80 | -1.14% | INR 636.00 | INR 636.00 | INR 615.80 | 8.09K |
| 2026-06-09 | INR 625.95 | -0.20% | INR 634.00 | INR 634.00 | INR 618.70 | 24.93K |
| 2026-06-08 | INR 627.20 | -2.15% | INR 628.05 | INR 637.55 | INR 621.00 | 13.01K |
| 2026-06-05 | INR 640.95 | +0.21% | INR 645.85 | INR 649.00 | INR 632.30 | 46.08K |
| 2026-06-04 | INR 639.60 | -0.31% | INR 645.00 | INR 646.60 | INR 637.50 | 17.79K |
| 2026-06-03 | INR 641.60 | +1.17% | INR 627.00 | INR 648.00 | INR 627.00 | 46.95K |
| 2026-06-02 | INR 634.15 | -0.42% | INR 636.85 | INR 636.85 | INR 627.00 | 25.67K |
| 2026-06-01 | INR 636.85 | +2.43% | INR 628.00 | INR 642.20 | INR 628.00 | 26.23K |
| 2026-05-29 | INR 621.75 | -1.96% | INR 630.00 | INR 643.95 | INR 609.40 | 48.97K |
| 2026-05-28 | INR 634.20 | 0.00% | INR 634.20 | INR 634.20 | INR 634.20 | 0 |
| 2026-05-27 | INR 634.20 | +0.77% | INR 619.00 | INR 649.00 | INR 619.00 | 45.89K |