Ventive Hospitality Limited (NSE:VENTIVE)
India
· Delayed Price · Currency is INR 727.70
+7.10 (0.99%)
At close: Dec 5, 2025
Ventive Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 728.45 | 741.15 | 712.80 | 730.00 | - | 1.30% | 56,222 |
| 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 |
| Nov 28, 2025 | 739.95 | 740.55 | 725.00 | 728.15 | 728.15 | -1.59% | 30,582 |
| Nov 27, 2025 | 735.00 | 743.45 | 733.00 | 739.95 | 739.95 | -0.29% | 43,939 |
| Nov 26, 2025 | 728.00 | 748.00 | 726.00 | 742.10 | 742.10 | 1.96% | 90,804 |
| Nov 25, 2025 | 709.95 | 732.00 | 706.00 | 727.80 | 727.80 | 3.73% | 50,329 |
| Nov 24, 2025 | 716.00 | 719.95 | 698.80 | 701.65 | 701.65 | -2.50% | 37,038 |
| Nov 21, 2025 | 724.75 | 728.05 | 715.15 | 719.65 | 719.65 | -0.70% | 35,007 |
| Nov 20, 2025 | 727.05 | 735.35 | 722.10 | 724.75 | 724.75 | -0.73% | 25,512 |
| Nov 19, 2025 | 745.00 | 749.00 | 728.00 | 730.05 | 730.05 | -1.20% | 32,840 |
| Nov 18, 2025 | 754.80 | 754.85 | 733.80 | 738.95 | 738.95 | -1.90% | 29,629 |
| Nov 17, 2025 | 760.00 | 765.00 | 740.75 | 753.25 | 753.25 | 0.67% | 62,628 |
| Nov 14, 2025 | 748.05 | 759.20 | 732.20 | 748.25 | 748.25 | -0.14% | 110,169 |
| Nov 13, 2025 | 733.00 | 758.00 | 728.00 | 749.30 | 749.30 | 3.53% | 147,504 |
| Nov 12, 2025 | 712.05 | 728.00 | 712.05 | 723.75 | 723.75 | 1.02% | 29,688 |
| Nov 11, 2025 | 728.00 | 728.00 | 708.00 | 716.45 | 716.45 | -0.52% | 27,723 |
| Nov 10, 2025 | 729.00 | 729.00 | 710.95 | 720.20 | 720.20 | -0.07% | 22,316 |
| Nov 7, 2025 | 713.00 | 723.00 | 710.05 | 720.70 | 720.70 | -0.33% | 30,587 |
| Nov 6, 2025 | 729.10 | 744.40 | 720.10 | 723.05 | 723.05 | -2.01% | 53,283 |
| Nov 4, 2025 | 744.00 | 748.00 | 733.05 | 737.90 | 737.90 | -0.83% | 62,414 |
| Nov 3, 2025 | 744.90 | 747.80 | 727.20 | 744.05 | 744.05 | 0.70% | 41,204 |
| Oct 31, 2025 | 735.00 | 749.00 | 733.75 | 738.90 | 738.90 | 0.29% | 23,403 |
| Oct 30, 2025 | 735.00 | 743.95 | 733.00 | 736.80 | 736.80 | -0.41% | 31,665 |
| Oct 29, 2025 | 746.10 | 747.60 | 738.10 | 739.85 | 739.85 | -0.84% | 25,295 |
| Oct 28, 2025 | 737.00 | 752.80 | 736.35 | 746.10 | 746.10 | 0.36% | 39,063 |
| Oct 27, 2025 | 755.00 | 755.00 | 740.00 | 743.40 | 743.40 | -0.69% | 28,644 |
| Oct 24, 2025 | 754.95 | 762.75 | 746.60 | 748.60 | 748.60 | -0.49% | 45,762 |
| Oct 23, 2025 | 775.00 | 775.00 | 746.20 | 752.25 | 752.25 | -1.79% | 99,603 |
| Oct 21, 2025 | 771.95 | 775.00 | 761.00 | 765.95 | 765.95 | 0.13% | 57,589 |
| Oct 20, 2025 | 738.40 | 775.00 | 727.85 | 764.95 | 764.95 | 4.77% | 317,990 |
| Oct 17, 2025 | 715.00 | 744.45 | 711.50 | 730.10 | 730.10 | 2.43% | 312,541 |
| Oct 16, 2025 | 707.05 | 715.00 | 696.00 | 712.80 | 712.80 | 0.81% | 100,845 |
| Oct 15, 2025 | 698.60 | 712.25 | 691.00 | 707.05 | 707.05 | 1.67% | 38,491 |
| Oct 14, 2025 | 711.00 | 711.05 | 688.00 | 695.45 | 695.45 | -1.12% | 104,935 |
| Oct 13, 2025 | 713.00 | 714.30 | 702.65 | 703.35 | 703.35 | -1.04% | 31,567 |
| Oct 10, 2025 | 708.25 | 713.00 | 702.50 | 710.75 | 710.75 | 0.64% | 33,546 |
| Oct 9, 2025 | 715.60 | 715.60 | 699.85 | 706.25 | 706.25 | -0.39% | 83,908 |
| Oct 8, 2025 | 715.80 | 721.00 | 707.05 | 709.00 | 709.00 | 0.20% | 76,911 |
| Oct 7, 2025 | 724.95 | 725.00 | 705.65 | 707.55 | 707.55 | -1.64% | 73,266 |
| Oct 6, 2025 | 725.40 | 728.90 | 715.05 | 719.35 | 719.35 | -0.59% | 50,425 |
| Oct 3, 2025 | 722.45 | 729.00 | 713.00 | 723.60 | 723.60 | 0.16% | 56,775 |
| Oct 1, 2025 | 701.00 | 726.80 | 698.00 | 722.45 | 722.45 | 3.70% | 138,107 |
| Sep 30, 2025 | 722.00 | 722.15 | 690.00 | 696.65 | 696.65 | -1.89% | 185,324 |
| Sep 29, 2025 | 739.95 | 740.65 | 701.70 | 710.10 | 710.10 | -3.60% | 571,467 |
| Sep 26, 2025 | 774.90 | 774.90 | 734.60 | 736.60 | 736.60 | -3.81% | 174,025 |
| Sep 25, 2025 | 771.00 | 789.00 | 754.00 | 765.75 | 765.75 | 1.36% | 484,601 |
| Sep 24, 2025 | 763.30 | 786.00 | 750.20 | 755.45 | 755.45 | -1.54% | 129,901 |