Ventive Hospitality

VENE
🏛️ india →
736.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 776.40 786.00 769.60 786.00 2.9K
09:20 786.75 788.00 781.70 784.55 1.4K
09:25 783.00 783.00 777.10 780.30 0.4K
09:30 778.60 778.60 771.50 772.60 0.3K
09:35 770.00 770.00 763.75 763.75 0.1K
09:40 766.00 768.25 763.10 765.10 0.1K
09:45 767.25 767.25 763.30 763.30 0.1K
09:50 761.00 761.75 757.65 761.50 1.1K
09:55 763.35 763.50 762.00 762.00 0.0K
10:00 760.25 760.50 760.25 760.50 0.2K
10:05 761.90 763.95 761.40 762.80 0.6K
10:10 763.80 764.95 763.80 764.95 0.0K
10:20 762.10 762.10 762.10 762.10 0.1K
10:25 762.10 762.10 762.10 762.10 0.0K
10:35 758.30 759.40 758.30 759.40 0.1K
10:40 758.00 758.30 757.10 758.30 0.2K
10:45 758.15 758.15 758.15 758.15 0.0K
10:50 757.00 757.00 756.00 756.00 0.0K
10:55 755.45 755.45 754.80 754.80 0.2K
11:05 754.80 761.10 754.80 755.95 0.7K
11:10 756.55 756.55 755.30 755.30 0.0K
11:15 756.10 756.10 756.10 756.10 0.0K
11:25 755.00 763.85 755.00 763.85 0.6K
11:30 755.50 757.60 755.50 757.55 0.2K
11:35 757.25 757.25 757.25 757.25 0.0K
11:40 757.05 757.05 756.00 756.00 0.0K
11:45 755.00 756.80 755.00 756.80 0.1K
11:50 756.45 756.50 756.45 756.50 0.0K
11:55 756.05 756.05 755.10 755.10 0.1K
12:00 754.50 754.50 754.50 754.50 0.0K
12:05 755.80 755.80 755.60 755.60 0.0K
12:10 755.20 755.20 755.20 755.20 0.0K
12:15 755.20 755.20 755.00 755.00 0.0K
12:20 755.00 755.80 754.50 755.80 0.0K
12:25 754.50 754.50 754.50 754.50 0.0K
12:30 754.50 755.00 754.50 755.00 0.4K
12:35 755.00 756.90 755.00 756.90 0.4K
12:40 756.90 756.90 755.80 755.80 0.2K
12:45 756.95 756.95 755.80 755.80 0.0K
12:55 756.65 756.65 756.65 756.65 0.1K
13:00 756.65 758.35 756.65 758.35 0.3K
13:05 757.45 757.45 757.45 757.45 0.0K
13:10 758.95 760.55 758.95 759.95 0.1K
13:15 759.95 762.55 759.95 760.05 0.2K
13:20 760.40 760.40 760.00 760.00 0.0K
13:25 759.10 759.10 758.60 758.60 0.0K
13:30 758.75 758.75 758.00 758.65 0.1K
13:40 757.00 757.00 757.00 757.00 0.0K
13:50 762.10 766.60 762.10 766.60 0.2K
13:55 764.85 766.15 764.80 766.15 0.2K
14:00 766.70 768.95 766.70 768.20 0.1K
14:05 766.15 766.15 764.85 764.85 0.1K
14:10 766.60 767.65 766.60 767.65 0.0K
14:15 768.45 768.90 768.45 768.90 0.0K
14:20 767.00 770.40 767.00 770.35 0.5K
14:25 772.80 772.80 770.00 770.00 0.0K
14:30 770.90 770.90 769.80 769.80 0.1K
14:35 770.00 770.40 767.75 770.00 0.4K
14:40 770.10 772.25 770.10 772.25 0.2K
14:45 775.55 775.55 775.00 775.00 0.0K
14:50 771.15 773.25 771.15 773.25 0.2K
14:55 771.60 771.60 769.60 769.60 0.1K
15:00 769.45 769.45 769.45 769.45 0.0K
15:05 767.70 767.70 767.70 767.70 0.1K
15:10 767.70 767.70 766.25 766.25 0.1K
15:15 767.70 768.90 766.95 768.00 0.1K
15:20 768.00 768.00 765.00 765.00 0.1K
15:25 762.35 766.65 760.00 766.65 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 777.95 778.00 735.00 736.90 0.0M
2025-09-25 786.95 789.00 754.50 766.65 0.0M
2025-09-24 768.80 777.30 751.80 755.40 0.0M
2025-09-23 778.75 780.25 755.00 769.75 0.0M
2025-09-22 789.00 789.00 764.90 779.65 0.0M
2025-09-19 758.25 777.55 758.25 769.30 0.0M
2025-09-18 780.00 780.00 748.00 753.60 0.0M
2025-09-17 752.65 772.55 752.65 757.65 0.0M
2025-09-16 776.40 783.70 765.95 772.90 0.0M
2025-09-15 763.05 772.00 740.00 764.90 0.0M
2025-09-12 747.45 760.90 740.50 745.20 0.0M
2025-09-11 752.20 758.65 741.00 744.25 0.0M
2025-09-10 759.80 766.45 749.00 749.95 0.0M
2025-09-09 753.80 769.90 745.45 749.40 0.0M
2025-09-08 720.05 751.00 720.05 748.70 0.0M
2025-09-05 731.00 741.85 719.15 725.20 0.0M
2025-09-04 750.00 752.85 731.20 738.40 0.0M
2025-09-03 745.70 752.00 738.05 745.15 0.0M
2025-09-02 723.40 750.10 715.55 746.80 0.0M
2025-09-01 716.85 726.25 711.65 723.25 0.0M
2025-08-29 718.95 720.50 701.05 707.40 0.0M
2025-08-28 660.05 765.00 660.05 716.45 0.0M
2025-08-26 718.05 734.90 718.05 724.75 0.0M
2025-08-25 749.35 749.35 734.90 738.05 0.0M
2025-08-22 754.45 767.00 745.00 749.75 0.0M
2025-08-21 734.70 756.40 728.80 747.90 0.0M
2025-08-20 750.25 750.25 730.40 734.70 0.0M
2025-08-19 710.05 750.60 709.65 747.40 0.0M
2025-08-18 755.00 755.00 696.25 715.40 0.0M
2025-08-14 755.25 755.25 707.90 712.90 0.0M
2025-08-13 739.90 768.00 739.90 762.55 0.0M
2025-08-12 758.00 758.00 723.80 733.10 0.0M
2025-08-11 748.95 749.40 724.60 740.80 0.0M
2025-08-08 726.05 758.35 726.05 739.25 0.0M
2025-08-07 743.30 755.65 736.60 746.80 0.0M
2025-08-06 775.75 775.75 751.30 759.15 0.0M
2025-08-05 754.90 783.55 754.90 768.10 0.0M
2025-08-04 762.60 777.35 753.30 768.70 0.0M
2025-08-01 784.50 796.05 759.50 762.85 0.0M
2025-07-31 762.90 787.70 762.50 780.70 0.0M
2025-07-30 763.80 788.30 761.25 778.50 0.0M
2025-07-29 722.20 797.30 722.20 777.60 0.0M
2025-07-28 766.40 769.05 722.10 730.70 0.0M
2025-07-25 789.45 794.95 758.40 760.10 0.0M
2025-07-24 819.95 819.95 783.80 785.70 0.0M
2025-07-23 814.50 832.55 808.00 819.70 0.0M
2025-07-22 805.00 833.80 800.25 810.35 0.0M
2025-07-21 844.75 844.75 811.85 816.50 0.0M
2025-07-18 823.00 831.25 801.35 825.00 0.0M
2025-07-17 785.05 814.65 785.05 806.85 0.0M
2025-07-16 782.30 799.00 773.95 789.40 0.0M
2025-07-15 784.40 785.00 770.65 783.00 0.0M
2025-07-14 775.85 782.95 765.05 767.80 0.0M
2025-07-11 770.15 785.00 769.15 782.95 0.0M
2025-07-10 757.00 777.35 757.00 772.90 0.0M
2025-07-09 787.70 799.25 758.75 764.90 0.0M
2025-07-08 742.85 796.00 742.85 783.85 0.1M
2025-07-07 751.00 766.40 730.55 744.10 0.0M
2025-07-04 716.55 743.40 704.85 743.40 0.1M
2025-07-03 682.55 721.00 673.20 675.85 1.4M
2025-07-02 680.00 693.75 676.30 685.80 0.0M
2025-07-01 695.40 705.90 664.95 677.95 0.0M
2025-06-30 677.50 693.60 677.50 681.75 0.0M
2025-06-27 701.70 702.50 682.00 685.55 0.0M
2025-06-26 700.35 706.45 694.00 698.55 0.0M
2025-06-25 714.60 714.60 693.40 699.05 0.0M
2025-06-24 701.80 707.55 699.25 700.00 0.0M
2025-06-23 687.30 703.90 687.30 698.30 0.0M
2025-06-20 693.55 711.20 684.20 699.20 0.0M
2025-06-19 704.30 704.90 700.00 700.45 0.0M
2025-06-18 701.50 715.00 697.00 700.45 0.0M
2025-06-17 716.60 719.20 704.50 706.85 0.0M
2025-06-16 700.60 722.70 695.50 712.20 0.0M
2025-06-13 723.00 723.05 705.65 712.75 0.0M
2025-06-12 736.40 739.30 721.40 723.05 0.0M
2025-06-11 735.05 753.60 731.25 733.35 0.0M
2025-06-10 749.30 757.95 736.40 741.90 0.0M
2025-06-09 732.55 762.25 732.55 749.75 0.0M
2025-06-06 744.70 752.00 740.10 745.80 0.0M
2025-06-05 731.75 743.80 728.00 740.70 0.0M
2025-06-04 734.70 746.80 732.25 734.70 0.0M
2025-06-03 773.00 773.00 731.90 734.70 0.0M
2025-06-02 775.55 776.20 762.45 765.20 0.0M
2025-05-30 766.70 782.60 766.55 775.55 0.0M
2025-05-29 758.00 774.65 757.35 761.25 0.0M
2025-05-28 775.20 775.20 745.00 755.10 0.0M
2025-05-27 760.30 762.40 747.75 756.30 0.0M
2025-05-26 771.10 778.85 763.65 765.30 0.0M
2025-05-23 756.75 776.45 753.55 762.85 0.0M
2025-05-22 754.85 770.35 753.70 761.95 0.0M
2025-05-21 745.75 769.15 745.70 762.60 0.0M
2025-05-20 784.30 784.30 730.00 744.00 0.0M
2025-05-19 755.50 786.00 754.65 779.80 0.0M
2025-05-16 756.95 757.75 745.00 752.15 0.0M
2025-05-15 792.25 792.25 751.10 756.95 0.0M
2025-05-14 799.00 801.75 759.00 762.50 0.0M
2025-05-13 830.00 839.00 783.35 790.50 0.0M
2025-05-12 750.90 790.00 750.90 779.25 0.0M
2025-05-09 727.05 742.10 711.30 738.45 0.0M
2025-05-08 760.05 782.10 742.00 745.50 0.0M
2025-05-07 742.10 779.95 742.10 762.30 0.0M
2025-05-06 773.00 790.00 756.70 763.50 0.0M
2025-05-05 715.55 761.00 712.15 759.85 0.0M
2025-05-02 718.95 728.60 707.25 710.15 0.0M
2025-04-30 736.55 751.00 713.50 718.85 0.0M
2025-04-29 734.35 750.55 730.10 731.20 0.0M
2025-04-28 728.10 742.70 728.00 734.35 0.0M
2025-04-25 758.00 758.00 724.45 743.50 0.0M
2025-04-24 735.20 806.05 735.20 757.65 0.0M
2025-04-23 733.75 762.45 726.55 745.85 0.0M
2025-04-22 769.20 780.75 747.55 749.95 0.0M
2025-04-21 784.15 795.85 763.90 767.95 0.0M
2025-04-17 752.05 784.70 741.50 779.55 0.0M
2025-04-16 734.25 756.25 734.25 746.25 0.0M
2025-04-15 720.00 762.00 720.00 748.95 0.0M
2025-04-11 715.75 720.45 700.75 714.65 0.0M
2025-04-09 686.85 702.80 668.45 692.50 0.0M
2025-04-08 699.90 699.90 671.70 696.85 0.0M
2025-04-07 620.00 674.30 620.00 665.45 0.0M
2025-04-04 733.65 733.65 685.15 685.15 0.0M
2025-04-03 731.95 750.00 713.75 721.20 0.0M
2025-04-02 711.30 748.40 708.05 736.95 0.0M
2025-04-01 709.50 735.40 700.80 718.85 0.0M
2025-03-28 729.00 730.00 708.45 712.90 0.0M
2025-03-27 701.15 740.00 685.50 730.00 0.0M
2025-03-26 735.05 735.05 706.80 707.55 0.0M
2025-03-25 755.10 763.90 727.15 743.95 0.0M
2025-03-24 811.95 811.95 754.50 756.25 0.0M
2025-03-21 805.00 810.40 783.90 794.20 0.1M
2025-03-20 734.70 771.85 734.70 771.85 0.0M
2025-03-19 715.05 749.00 715.05 735.10 0.0M
2025-03-18 728.00 739.00 712.50 728.95 0.0M
2025-03-17 734.00 736.70 714.00 725.55 0.0M
2025-03-13 722.85 770.00 720.00 730.80 0.0M
2025-03-12 732.90 743.10 715.45 737.60 0.0M
2025-03-11 732.95 743.80 715.35 738.05 0.0M
2025-03-10 702.95 739.20 685.65 738.75 0.0M
2025-03-07 683.10 723.45 683.10 704.00 0.0M
2025-03-06 627.95 682.00 623.10 682.00 0.0M
2025-03-05 566.35 626.80 563.05 620.00 0.0M
2025-03-04 535.05 577.05 535.05 569.85 0.0M
2025-03-03 561.30 562.45 522.65 559.70 0.0M
2025-02-28 567.00 567.00 551.30 556.85 0.0M
2025-02-27 602.40 602.40 564.75 571.65 0.0M
2025-02-25 609.75 609.85 592.85 601.05 0.0M
2025-02-24 622.50 622.50 579.65 595.05 0.0M
2025-02-21 644.70 647.10 611.95 627.70 0.0M
2025-02-20 644.00 654.70 637.00 640.15 0.0M
2025-02-19 645.00 659.35 636.80 645.25 0.0M
2025-02-18 665.00 665.00 636.00 646.25 0.0M
2025-02-17 670.05 670.05 636.00 659.45 0.0M
2025-02-14 704.30 720.00 653.00 676.80 0.0M
2025-02-13 670.00 720.00 661.95 704.25 0.1M
2025-02-12 667.55 715.50 651.55 704.60 0.0M
2025-02-11 703.00 703.00 648.00 670.50 0.0M
2025-02-10 750.45 776.15 688.70 702.95 0.0M
2025-02-07 757.95 788.20 745.10 765.20 0.0M
2025-02-06 770.75 770.75 750.40 758.30 0.0M
2025-02-05 750.95 781.35 750.95 772.50 0.0M
2025-02-04 735.85 755.00 725.50 747.50 0.0M
2025-02-03 705.95 741.55 705.95 734.70 0.0M
2025-02-01 720.05 736.40 692.80 726.30 0.0M
2025-01-31 699.95 731.45 689.55 719.05 0.0M
2025-01-30 695.05 702.00 688.90 700.00 0.0M
2025-01-29 678.95 704.30 671.75 699.00 0.0M
2025-01-28 659.15 695.00 647.80 679.75 0.0M
2025-01-27 669.90 694.50 613.65 670.70 0.1M
2025-01-24 665.95 677.20 665.00 669.95 0.0M
2025-01-23 670.00 679.70 664.00 672.05 0.0M
2025-01-22 680.10 696.95 662.55 670.75 0.0M
2025-01-21 697.50 699.00 678.00 688.95 0.0M
2025-01-20 684.25 706.10 678.85 693.80 0.0M
2025-01-17 684.00 695.10 670.75 685.80 0.0M
2025-01-16 680.05 685.90 668.05 679.95 0.0M
2025-01-15 680.15 692.45 669.00 669.55 0.0M
2025-01-14 675.30 695.30 666.05 684.70 0.0M
2025-01-13 695.40 699.60 654.00 678.60 0.0M
2025-01-10 710.00 713.40 684.55 698.25 0.1M
2025-01-09 720.05 724.40 706.05 716.15 0.0M
2025-01-08 719.10 727.00 698.30 720.00 0.0M
2025-01-07 719.80 727.00 707.50 721.65 0.0M
2025-01-06 741.95 741.95 704.90 711.75 0.1M
2025-01-03 740.10 757.05 728.15 740.55 0.1M
2025-01-02 722.05 774.50 712.55 740.15 0.2M
2025-01-01 724.70 729.00 710.10 720.55 0.1M