Advent Hotels International Limited (BOM:544446)
India · Delayed Price · Currency is INR 210.50
-6.15 (-2.84%)
At close: Feb 13, 2026
BOM:544446 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 219.90 | 219.90 | 208.75 | 210.50 | 210.50 | -2.84% | 6,809 |
| Feb 12, 2026 | 218.25 | 222.70 | 216.00 | 216.65 | 216.65 | -2.41% | 2,925 |
| Feb 11, 2026 | 213.50 | 227.00 | 213.50 | 222.00 | 222.00 | 1.88% | 3,611 |
| Feb 10, 2026 | 217.00 | 219.70 | 217.00 | 217.90 | 217.90 | 0.93% | 9,132 |
| Feb 9, 2026 | 225.00 | 225.00 | 210.00 | 215.90 | 215.90 | 0.40% | 51,524 |
| Feb 6, 2026 | 219.65 | 219.65 | 211.55 | 215.05 | 215.05 | -0.26% | 3,281 |
| Feb 5, 2026 | 214.35 | 232.55 | 212.00 | 215.60 | 215.60 | -1.30% | 10,294 |
| Feb 4, 2026 | 206.55 | 225.00 | 202.95 | 218.45 | 218.45 | 5.71% | 21,711 |
| Feb 3, 2026 | 209.20 | 210.00 | 202.00 | 206.65 | 206.65 | 4.87% | 30,046 |
| Feb 2, 2026 | 208.35 | 208.35 | 196.55 | 197.05 | 197.05 | -4.44% | 4,723 |
| Feb 1, 2026 | 199.00 | 214.00 | 198.60 | 206.20 | 206.20 | 3.23% | 105,103 |
| Jan 30, 2026 | 180.65 | 208.30 | 179.00 | 199.75 | 199.75 | 10.73% | 276,683 |
| Jan 29, 2026 | 175.30 | 189.95 | 175.30 | 180.40 | 180.40 | 0.22% | 18,281 |
| Jan 28, 2026 | 176.05 | 181.50 | 173.30 | 180.00 | 180.00 | 4.32% | 14,608 |
| Jan 27, 2026 | 165.65 | 184.00 | 165.65 | 172.55 | 172.55 | -1.85% | 39,165 |
| Jan 23, 2026 | 193.00 | 193.00 | 169.50 | 175.80 | 175.80 | -8.82% | 63,973 |
| Jan 22, 2026 | 188.60 | 194.55 | 186.75 | 192.80 | 192.80 | 2.39% | 24,832 |
| Jan 21, 2026 | 194.50 | 198.05 | 185.10 | 188.30 | 188.30 | -3.29% | 20,608 |
| Jan 20, 2026 | 208.00 | 208.00 | 193.95 | 194.70 | 194.70 | -6.12% | 13,854 |
| Jan 19, 2026 | 207.70 | 211.15 | 198.90 | 207.40 | 207.40 | -0.46% | 6,487 |
| Jan 16, 2026 | 212.35 | 216.85 | 207.00 | 208.35 | 208.35 | -4.07% | 10,137 |
| Jan 14, 2026 | 221.00 | 222.25 | 215.45 | 217.20 | 217.20 | -1.83% | 4,775 |
| Jan 13, 2026 | 219.00 | 224.50 | 212.85 | 221.25 | 221.25 | 0.45% | 6,544 |
| Jan 12, 2026 | 222.25 | 224.50 | 212.55 | 220.25 | 220.25 | -0.90% | 17,088 |
| Jan 9, 2026 | 229.85 | 230.50 | 218.20 | 222.25 | 222.25 | -3.10% | 3,623 |
| Jan 8, 2026 | 232.00 | 236.15 | 225.05 | 229.35 | 229.35 | -3.59% | 10,734 |
| Jan 7, 2026 | 230.00 | 240.45 | 230.00 | 237.90 | 237.90 | -1.53% | 12,640 |
| Jan 6, 2026 | 245.00 | 245.00 | 234.50 | 241.60 | 241.60 | -1.37% | 4,432 |
| Jan 5, 2026 | 231.05 | 247.20 | 231.05 | 244.95 | 244.95 | 4.19% | 14,631 |
| Jan 2, 2026 | 223.55 | 244.90 | 221.85 | 235.10 | 235.10 | 4.81% | 21,751 |
| Jan 1, 2026 | 223.05 | 226.00 | 223.05 | 224.30 | 224.30 | 0.74% | 3,874 |
| Dec 31, 2025 | 225.00 | 228.00 | 222.15 | 222.65 | 222.65 | 0.29% | 17,939 |
| Dec 30, 2025 | 225.40 | 228.15 | 221.00 | 222.00 | 222.00 | -2.78% | 8,990 |
| Dec 29, 2025 | 233.00 | 236.00 | 224.35 | 228.35 | 228.35 | -2.00% | 7,190 |
| Dec 26, 2025 | 248.65 | 248.65 | 230.70 | 233.00 | 233.00 | -3.44% | 12,367 |
| Dec 24, 2025 | 242.00 | 244.95 | 236.95 | 241.30 | 241.30 | -1.93% | 8,497 |
| Dec 23, 2025 | 241.55 | 252.30 | 240.60 | 246.05 | 246.05 | 2.07% | 21,205 |
| Dec 22, 2025 | 239.00 | 242.95 | 231.20 | 241.05 | 241.05 | 5.54% | 14,314 |
| Dec 19, 2025 | 212.65 | 232.00 | 212.15 | 228.40 | 228.40 | 7.81% | 45,872 |
| Dec 18, 2025 | 203.95 | 214.20 | 200.80 | 211.85 | 211.85 | 3.06% | 26,967 |
| Dec 17, 2025 | 209.05 | 209.15 | 203.55 | 205.55 | 205.55 | -2.58% | 14,643 |
| Dec 16, 2025 | 217.00 | 217.85 | 208.35 | 211.00 | 211.00 | -3.14% | 15,495 |
| Dec 15, 2025 | 218.15 | 225.35 | 216.60 | 217.85 | 217.85 | -2.48% | 37,619 |
| Dec 12, 2025 | 226.00 | 227.05 | 220.50 | 223.40 | 223.40 | 0.18% | 10,170 |
| Dec 11, 2025 | 232.00 | 235.05 | 218.85 | 223.00 | 223.00 | -6.26% | 26,742 |
| Dec 10, 2025 | 234.80 | 243.60 | 229.40 | 237.90 | 237.90 | 1.08% | 126,425 |
| Dec 9, 2025 | 195.90 | 235.85 | 191.55 | 235.35 | 235.35 | 19.74% | 416,675 |
| Dec 8, 2025 | 210.15 | 212.30 | 196.00 | 196.55 | 196.55 | -5.21% | 17,029 |
| Dec 5, 2025 | 199.05 | 209.20 | 197.00 | 207.35 | 207.35 | 1.39% | 28,659 |
| Dec 4, 2025 | 207.00 | 210.90 | 203.00 | 204.50 | 204.50 | -2.36% | 34,326 |