Ventive Hospitality Ltd

Ventive Hospitality Ltd Historical Data

NSEBSE

₹775.65

(1.58%)

May 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/05/2025

To Date

01/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-May-2025	717	728	707	711.1	3,411	4,38,86,774.05	33,305
05-May-2025	706.25	760.9	706.25	758.55	10,284	15,94,50,391.8	1,13,336
06-May-2025	775	790.1	756.05	763.65	20,823	35,71,15,695	2,01,431
07-May-2025	758.1	780	754.5	762	6,166	5,73,86,467.4	32,500
08-May-2025	766	783.7	740.6	745.5	5,320	5,54,18,303.7	35,178
09-May-2025	729.9	741.95	711	738	12,543	14,21,96,965.95	56,229
12-May-2025	767	789.8	766.2	778.8	5,491	9,43,18,838.2	67,019
13-May-2025	840	840	779.1	790.95	24,837	46,93,90,000.55	2,29,243
14-May-2025	795	802.05	755.3	764.75	12,536	19,76,33,272.15	1,10,617
15-May-2025	762.9	775.6	750.25	756	9,337	14,07,80,304.65	66,328
16-May-2025	756	758.75	744.55	753.25	5,559	7,76,72,371.35	46,938
19-May-2025	755	786	753.9	780.05	9,236	22,42,90,041.55	2,04,097
20-May-2025	783	787.55	730	743.8	9,333	11,40,99,044.45	75,557
21-May-2025	754	768.4	745	763.6	4,191	5,69,18,868.8	33,937
22-May-2025	760	770.8	752.7	764.45	5,035	12,45,38,278.55	1,32,395
23-May-2025	767	776.7	753.05	763.6	4,925	7,87,33,856.25	53,558
26-May-2025	770.4	779.85	763.75	766.85	4,401	4,56,80,608.05	29,630
27-May-2025	756	764.15	752.05	757.15	3,863	4,08,24,662.6	31,474
28-May-2025	760	760	744	756.35	4,015	5,11,64,000.25	42,983
29-May-2025	764.7	776	757	763.6	3,234	3,91,67,162.45	24,039
30-May-2025	772	783.4	765.1	775.65	5,853	8,12,76,094.9	52,834