Price Data Selection & Download
Ventive Hospitality Share Price All Time Records & Statistics (Dec 2024 - May 2026)
337 daily OHLCV records on NSE from Dec. 2024 to May 2026. Explore VENTIVE intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹840.00
May 13, 2025
NSE Exchange
Share Price All Time Low
₹523.40
March 03, 2025
NSE Exchange
Highest Volume Trading Day
12,283,534
December 30, 2024 • ₹704.35
NSE Exchange
Share Price History Data (Dec 2024 - May 2026)
VENTIVE daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹619.00 | ₹649.00 | ₹619.00 | ₹634.20 | 45,892 |
| 2026-05-26 | ₹633.55 | ₹636.95 | ₹620.20 | ₹629.35 | 52,129 |
| 2026-05-25 | ₹619.75 | ₹631.45 | ₹605.55 | ₹627.65 | 57,433 |
| 2026-05-22 | ₹626.80 | ₹627.45 | ₹618.20 | ₹619.75 | 20,047 |
| 2026-05-21 | ₹634.00 | ₹634.00 | ₹622.00 | ₹626.80 | 29,977 |
| 2026-05-20 | ₹641.70 | ₹641.70 | ₹625.00 | ₹628.30 | 18,715 |
| 2026-05-19 | ₹638.95 | ₹642.00 | ₹631.65 | ₹639.90 | 25,589 |
| 2026-05-18 | ₹646.00 | ₹648.85 | ₹628.20 | ₹632.95 | 24,003 |
| 2026-05-15 | ₹665.00 | ₹665.00 | ₹646.55 | ₹653.20 | 31,799 |
| 2026-05-14 | ₹683.00 | ₹688.75 | ₹642.40 | ₹667.65 | 95,486 |
| 2026-05-13 | ₹671.80 | ₹679.45 | ₹653.00 | ₹667.05 | 93,102 |
| 2026-05-12 | ₹680.00 | ₹697.90 | ₹651.15 | ₹671.80 | 536,213 |
| 2026-05-11 | ₹690.00 | ₹690.00 | ₹660.85 | ₹672.45 | 47,094 |
| 2026-05-08 | ₹654.65 | ₹682.00 | ₹648.60 | ₹673.80 | 111,789 |
| 2026-05-07 | ₹639.20 | ₹662.10 | ₹632.75 | ₹654.65 | 149,774 |
| 2026-05-06 | ₹634.00 | ₹643.95 | ₹621.90 | ₹635.70 | 139,980 |
| 2026-05-05 | ₹618.60 | ₹628.00 | ₹616.10 | ₹625.55 | 86,700 |
| 2026-05-04 | ₹619.00 | ₹625.95 | ₹616.00 | ₹619.30 | 18,685 |
| 2026-04-30 | ₹620.00 | ₹628.90 | ₹616.10 | ₹619.70 | 24,996 |
| 2026-04-29 | ₹630.00 | ₹634.95 | ₹617.00 | ₹630.50 | 64,404 |
| 2026-04-28 | ₹620.50 | ₹632.00 | ₹609.95 | ₹621.05 | 63,867 |
| 2026-04-27 | ₹598.15 | ₹630.00 | ₹595.35 | ₹613.15 | 49,699 |
| 2026-04-24 | ₹622.00 | ₹623.75 | ₹594.95 | ₹598.10 | 48,349 |
| 2026-04-23 | ₹619.00 | ₹624.00 | ₹609.05 | ₹621.25 | 27,064 |
| 2026-04-22 | ₹613.35 | ₹624.00 | ₹613.35 | ₹621.70 | 34,110 |
| 2026-04-21 | ₹609.50 | ₹620.60 | ₹603.20 | ₹615.80 | 44,817 |
| 2026-04-20 | ₹615.00 | ₹615.95 | ₹605.05 | ₹606.95 | 17,780 |
| 2026-04-17 | ₹618.00 | ₹622.40 | ₹607.40 | ₹617.55 | 38,916 |
| 2026-04-16 | ₹620.50 | ₹622.90 | ₹606.00 | ₹609.90 | 41,438 |
| 2026-04-15 | ₹607.00 | ₹622.90 | ₹606.90 | ₹619.55 | 57,894 |
| 2026-04-13 | ₹592.00 | ₹602.90 | ₹583.00 | ₹600.30 | 45,408 |
| 2026-04-10 | ₹609.00 | ₹613.00 | ₹597.50 | ₹608.50 | 62,472 |
| 2026-04-09 | ₹591.00 | ₹609.40 | ₹586.40 | ₹597.75 | 162,194 |
| 2026-04-08 | ₹594.00 | ₹604.90 | ₹577.85 | ₹601.80 | 174,640 |
| 2026-04-07 | ₹581.50 | ₹582.40 | ₹556.00 | ₹574.20 | 77,246 |
| 2026-04-06 | ₹574.25 | ₹574.25 | ₹551.00 | ₹567.45 | 91,002 |
| 2026-04-02 | ₹565.00 | ₹581.75 | ₹548.40 | ₹574.25 | 96,210 |
| 2026-04-01 | ₹568.80 | ₹586.95 | ₹555.25 | ₹577.20 | 81,933 |
| 2026-03-30 | ₹586.00 | ₹598.00 | ₹542.60 | ₹548.90 | 193,606 |
| 2026-03-27 | ₹625.00 | ₹625.00 | ₹577.25 | ₹585.95 | 489,483 |
| 2026-03-25 | ₹638.80 | ₹639.50 | ₹620.75 | ₹626.20 | 96,369 |
| 2026-03-24 | ₹627.85 | ₹644.40 | ₹613.65 | ₹627.20 | 125,265 |
| 2026-03-23 | ₹632.00 | ₹638.75 | ₹610.20 | ₹622.95 | 87,901 |
| 2026-03-20 | ₹656.60 | ₹662.05 | ₹635.90 | ₹641.40 | 87,261 |
| 2026-03-19 | ₹650.00 | ₹664.50 | ₹649.50 | ₹656.60 | 20,571 |
| 2026-03-18 | ₹650.00 | ₹677.70 | ₹647.05 | ₹667.20 | 79,365 |
| 2026-03-17 | ₹655.00 | ₹659.00 | ₹634.55 | ₹645.00 | 52,069 |
| 2026-03-16 | ₹655.10 | ₹655.10 | ₹626.00 | ₹646.50 | 44,390 |
| 2026-03-13 | ₹670.95 | ₹670.95 | ₹637.70 | ₹649.05 | 107,311 |
| 2026-03-12 | ₹662.70 | ₹672.50 | ₹656.60 | ₹665.70 | 45,645 |
| 2026-03-11 | ₹681.40 | ₹685.10 | ₹666.00 | ₹670.90 | 109,383 |
| 2026-03-10 | ₹697.40 | ₹704.95 | ₹661.75 | ₹681.20 | 175,699 |
| 2026-03-09 | ₹692.10 | ₹692.10 | ₹675.40 | ₹682.25 | 51,548 |
| 2026-03-06 | ₹696.00 | ₹704.95 | ₹692.70 | ₹694.70 | 19,838 |
| 2026-03-05 | ₹717.00 | ₹717.00 | ₹695.05 | ₹699.75 | 24,166 |
| 2026-03-04 | ₹707.00 | ₹708.75 | ₹692.25 | ₹704.60 | 51,638 |
| 2026-03-02 | ₹680.00 | ₹724.40 | ₹673.00 | ₹711.40 | 382,956 |
| 2026-02-27 | ₹701.00 | ₹702.50 | ₹692.00 | ₹694.70 | 39,349 |
| 2026-02-26 | ₹706.50 | ₹712.90 | ₹701.00 | ₹703.70 | 28,365 |
| 2026-02-25 | ₹717.95 | ₹719.65 | ₹697.85 | ₹710.00 | 66,897 |
| 2026-02-24 | ₹703.95 | ₹719.00 | ₹681.00 | ₹713.80 | 156,674 |
| 2026-02-23 | ₹719.40 | ₹719.40 | ₹698.45 | ₹700.40 | 96,099 |
| 2026-02-20 | ₹721.30 | ₹724.90 | ₹706.00 | ₹707.55 | 77,217 |
| 2026-02-19 | ₹729.75 | ₹730.50 | ₹716.05 | ₹721.30 | 22,477 |
| 2026-02-18 | ₹740.00 | ₹740.00 | ₹722.00 | ₹727.95 | 33,730 |
| 2026-02-17 | ₹730.20 | ₹737.30 | ₹726.55 | ₹732.10 | 30,039 |
| 2026-02-16 | ₹756.50 | ₹756.50 | ₹730.60 | ₹737.05 | 36,045 |
| 2026-02-13 | ₹768.00 | ₹768.00 | ₹740.10 | ₹748.45 | 73,127 |
| 2026-02-12 | ₹780.00 | ₹780.00 | ₹762.00 | ₹767.05 | 30,981 |
| 2026-02-11 | ₹770.30 | ₹778.20 | ₹770.30 | ₹774.05 | 21,847 |
| 2026-02-10 | ₹786.00 | ₹788.00 | ₹763.60 | ₹774.05 | 97,328 |
| 2026-02-09 | ₹788.85 | ₹788.85 | ₹768.60 | ₹778.55 | 150,776 |
| 2026-02-06 | ₹780.00 | ₹790.00 | ₹766.00 | ₹776.85 | 185,390 |
| 2026-02-05 | ₹778.00 | ₹790.00 | ₹769.50 | ₹779.15 | 88,881 |
| 2026-02-04 | ₹780.00 | ₹787.50 | ₹743.00 | ₹772.20 | 309,586 |
| 2026-02-03 | ₹790.00 | ₹793.95 | ₹751.00 | ₹769.20 | 217,207 |
| 2026-02-02 | ₹739.85 | ₹768.30 | ₹712.65 | ₹757.05 | 96,617 |
| 2026-02-01 | ₹735.05 | ₹746.35 | ₹715.10 | ₹724.90 | 37,602 |
| 2026-01-30 | ₹730.30 | ₹750.40 | ₹730.05 | ₹746.05 | 110,621 |
| 2026-01-29 | ₹741.00 | ₹749.00 | ₹730.10 | ₹744.90 | 41,996 |
| 2026-01-28 | ₹750.00 | ₹751.35 | ₹731.90 | ₹744.65 | 35,210 |
| 2026-01-27 | ₹723.45 | ₹751.15 | ₹703.10 | ₹737.20 | 317,577 |
| 2026-01-23 | ₹739.95 | ₹741.20 | ₹717.00 | ₹723.45 | 16,764 |
| 2026-01-22 | ₹755.00 | ₹755.00 | ₹731.60 | ₹738.10 | 46,247 |
| 2026-01-21 | ₹727.05 | ₹739.50 | ₹714.10 | ₹736.80 | 64,575 |
| 2026-01-20 | ₹762.40 | ₹762.40 | ₹719.85 | ₹730.40 | 131,679 |
| 2026-01-19 | ₹763.00 | ₹765.00 | ₹743.35 | ₹758.05 | 63,075 |
| 2026-01-16 | ₹771.00 | ₹771.00 | ₹750.25 | ₹763.00 | 64,903 |
| 2026-01-14 | ₹759.00 | ₹775.00 | ₹748.60 | ₹770.95 | 77,341 |
| 2026-01-13 | ₹742.75 | ₹768.00 | ₹739.60 | ₹760.50 | 72,175 |
| 2026-01-12 | ₹736.00 | ₹749.95 | ₹723.65 | ₹745.75 | 107,501 |
| 2026-01-09 | ₹747.70 | ₹758.50 | ₹735.00 | ₹749.10 | 72,405 |
| 2026-01-08 | ₹760.10 | ₹763.60 | ₹741.10 | ₹743.45 | 56,545 |
| 2026-01-07 | ₹771.00 | ₹777.00 | ₹758.00 | ₹760.05 | 155,595 |
| 2026-01-06 | ₹765.00 | ₹777.30 | ₹747.30 | ₹769.10 | 256,334 |
| 2026-01-05 | ₹748.15 | ₹766.00 | ₹747.50 | ₹763.25 | 104,887 |
| 2026-01-02 | ₹744.00 | ₹758.00 | ₹729.10 | ₹748.15 | 104,559 |
| 2026-01-01 | ₹767.00 | ₹767.00 | ₹741.00 | ₹744.55 | 24,839 |
Ventive Hospitality Share Price Performance Analysis (Dec 2024 - May 2026)
VENTIVE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.82%
₹744.55 → ₹634.20
Year to Date
Price Volatility
9.26%
Low Volatility
Year to Date
Average Daily Volume
91,371
Year to Date Average
NSE Exchange
Ventive Hospitality Share Price History – Frequently Asked Questions
Common questions about VENTIVE historical data and records. For live price, key ratios and fundamentals, see Ventive Hospitality share price today.
What is the all-time high share price of Ventive Hospitality (VENTIVE)?
The all-time high share price of Ventive Hospitality was ₹840.0 recorded on May 13, 2025 on the NSE exchange.
What is the all-time low share price of Ventive Hospitality (VENTIVE)?
The all-time low share price of Ventive Hospitality was ₹523.4 recorded on March 03, 2025 on the NSE exchange.
How can I download VENTIVE historical share price data?
You can download Ventive Hospitality historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VENTIVE shares?
The highest trading volume day for Ventive Hospitality was 12,283,534 shares traded on December 30, 2024 on the NSE exchange, with share price at ₹704.35.