tiprankstipranks
Trending News
More News >
Ventive Hospitality Limited (IN:VENTIVE)
:VENTIVE
India Market
Advertisement

Ventive Hospitality Limited (VENTIVE) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 08, 2025
726.05
758.35
726.05
739.25
739.25
-1.01%
1,938
0.06
Aug 07, 2025
743.30
755.65
736.60
746.80
746.80
-1.63%
3,633
0.12
Aug 06, 2025
775.75
775.75
751.30
759.15
759.15
-1.17%
1,176
0.04
Aug 05, 2025
754.90
783.55
754.90
768.10
768.10
-0.08%
1,119
0.04
Aug 04, 2025
762.60
777.35
753.30
768.70
768.70
+0.77%
1,829
0.06
Aug 01, 2025
784.50
796.05
759.50
762.85
762.85
-2.29%
3,795
0.12
Jul 31, 2025
762.90
787.70
762.50
780.70
780.70
+0.28%
8,767
0.28
Jul 30, 2025
763.80
788.30
761.25
778.50
778.50
+0.12%
8,824
0.29
Jul 29, 2025
722.20
797.30
722.20
777.60
777.60
+6.42%
12,703
0.41
Jul 28, 2025
766.40
769.05
722.10
730.70
730.70
-3.87%
6,306
0.21
Jul 25, 2025
789.45
794.95
758.40
760.10
760.10
-3.26%
8,122
0.27
Jul 24, 2025
819.95
819.95
783.80
785.70
785.70
-4.15%
6,548
0.21
Jul 23, 2025
814.50
832.55
808.00
819.70
819.70
+1.15%
12,218
0.39
Jul 22, 2025
805.00
833.80
800.25
810.35
810.35
-0.75%
11,607
0.37
Jul 21, 2025
844.75
844.75
811.85
816.50
816.50
-1.03%
5,300
0.17
Jul 18, 2025
823.00
831.25
801.35
825.00
825.00
+2.25%
9,387
0.30
Jul 17, 2025
785.05
814.65
785.05
806.85
806.85
+2.21%
16,873
0.54
Jul 16, 2025
782.30
799.00
773.95
789.40
789.40
+0.82%
12,342
0.40
Jul 15, 2025
784.40
785.00
770.65
783.00
783.00
+1.98%
6,481
0.21
Jul 14, 2025
775.85
782.95
765.05
767.80
767.80
-1.93%
4,356
0.14
Jul 11, 2025
770.15
785.00
769.15
782.95
782.95
+1.30%
8,747
0.28
Jul 10, 2025
757.00
777.35
757.00
772.90
772.90
+1.05%
14,314
0.46
Jul 09, 2025
787.70
799.25
758.75
764.90
764.90
-2.42%
13,565
0.44
Jul 08, 2025
742.85
796.00
742.85
783.85
783.85
+5.34%
58,238
1.93
Jul 07, 2025
751.00
766.40
730.55
744.10
744.10
+0.09%
12,212
0.41
Jul 04, 2025
716.55
743.40
704.85
743.40
743.40
+9.99%
63,689
2.17
Jul 03, 2025
682.55
721.00
673.20
675.85
675.85
-1.45%
1,356,405
172.30
Jul 02, 2025
680.00
693.75
676.30
685.80
685.80
+1.16%
6,536
0.78
Jul 01, 2025
695.40
705.90
664.95
677.95
677.95
-0.56%
18,752
2.27
Jun 30, 2025
677.50
693.60
677.50
681.75
681.75
-0.55%
1,828
0.21
Jun 27, 2025
701.70
702.50
682.00
685.55
685.55
-1.86%
1,410
0.16
Jun 26, 2025
700.35
706.45
694.00
698.55
698.55
-0.07%
4,730
0.52
Jun 25, 2025
714.60
714.60
693.40
699.05
699.05
-0.14%
2,200
0.21
Jun 24, 2025
701.80
707.55
699.25
700.00
700.00
+0.24%
1,983
0.19
Jun 23, 2025
687.30
703.90
687.30
698.30
698.30
-0.13%
878
0.08
Jun 20, 2025
693.55
711.20
684.20
699.20
699.20
-0.18%
1,618
0.15
Jun 19, 2025
704.30
704.90
700.00
700.45
700.45
0.00%
3,281
0.30
Jun 18, 2025
701.50
715.00
697.00
700.45
700.45
-0.91%
1,179
0.11
Jun 17, 2025
716.60
719.20
704.50
706.85
706.85
-0.75%
1,923
0.17
Jun 16, 2025
700.60
722.70
695.50
712.20
712.20
-0.08%
4,064
0.36
Jun 13, 2025
723.00
723.05
705.65
712.75
712.75
-1.42%
2,141
0.19
Jun 12, 2025
736.40
739.30
721.40
723.05
723.05
-1.40%
1,918
0.17
Jun 11, 2025
735.05
753.60
731.25
733.35
733.35
-1.15%
3,866
0.33
Jun 10, 2025
749.30
757.95
736.40
741.90
741.90
-1.05%
2,377
0.20
Jun 09, 2025
732.55
762.25
732.55
749.75
749.75
+0.53%
3,594
0.30
Jun 06, 2025
744.70
752.00
740.10
745.80
745.80
+0.69%
9,253
0.77
Jun 05, 2025
731.75
743.80
728.00
740.70
740.70
+0.82%
3,658
0.30
Jun 04, 2025
734.70
746.80
732.25
734.70
734.70
0.00%
4,074
0.33
Jun 03, 2025
773.00
773.00
731.90
734.70
734.70
-3.99%
13,401
1.10
Jun 02, 2025
775.55
776.20
762.45
765.20
765.20
-1.33%
1,250
0.10
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis