Advent Hotels International Limited (BOM:544446)
India · Delayed Price · Currency is INR 162.90
+2.75 (1.72%)
At close: Apr 21, 2026
BOM:544446 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 162.00 | 167.75 | 162.00 | 162.90 | 162.90 | 1.72% | 11,332 |
| Apr 20, 2026 | 167.25 | 167.75 | 158.60 | 160.15 | 160.15 | -3.26% | 13,399 |
| Apr 17, 2026 | 166.50 | 168.75 | 164.80 | 165.55 | 165.55 | -0.66% | 11,033 |
| Apr 16, 2026 | 170.00 | 173.35 | 166.50 | 166.65 | 166.65 | -1.91% | 6,641 |
| Apr 15, 2026 | 158.10 | 172.00 | 158.10 | 169.90 | 169.90 | 7.33% | 13,922 |
| Apr 13, 2026 | 153.40 | 163.00 | 151.00 | 158.30 | 158.30 | 2.36% | 7,276 |
| Apr 10, 2026 | 144.00 | 157.80 | 144.00 | 154.65 | 154.65 | 1.58% | 10,441 |
| Apr 9, 2026 | 153.80 | 155.95 | 150.85 | 152.25 | 152.25 | -1.10% | 7,634 |
| Apr 8, 2026 | 148.60 | 155.90 | 148.40 | 153.95 | 153.95 | 6.95% | 24,552 |
| Apr 7, 2026 | 146.95 | 148.50 | 142.00 | 143.95 | 143.95 | -2.87% | 6,752 |
| Apr 6, 2026 | 140.00 | 148.40 | 138.55 | 148.20 | 148.20 | 5.37% | 2,128 |
| Apr 2, 2026 | 140.00 | 142.00 | 133.05 | 140.65 | 140.65 | 1.55% | 6,159 |
| Apr 1, 2026 | 130.00 | 143.85 | 130.00 | 138.50 | 138.50 | 10.31% | 11,849 |
| Mar 30, 2026 | 135.80 | 135.80 | 124.00 | 125.55 | 125.55 | -7.55% | 13,784 |
| Mar 27, 2026 | 143.15 | 144.95 | 133.00 | 135.80 | 135.80 | -7.05% | 42,068 |
| Mar 25, 2026 | 144.00 | 154.45 | 144.00 | 146.10 | 146.10 | 3.07% | 18,913 |
| Mar 24, 2026 | 139.00 | 143.95 | 138.00 | 141.75 | 141.75 | 3.85% | 16,296 |
| Mar 23, 2026 | 151.05 | 151.05 | 135.45 | 136.50 | 136.50 | -9.54% | 122,019 |
| Mar 20, 2026 | 153.95 | 154.65 | 150.00 | 150.90 | 150.90 | -0.98% | 179,137 |
| Mar 19, 2026 | 152.00 | 154.55 | 149.35 | 152.40 | 152.40 | -0.97% | 3,320 |
| Mar 18, 2026 | 148.80 | 160.65 | 148.80 | 153.90 | 153.90 | 3.43% | 41,160 |
| Mar 17, 2026 | 158.00 | 160.30 | 147.65 | 148.80 | 148.80 | -6.53% | 24,870 |
| Mar 16, 2026 | 165.00 | 165.00 | 153.00 | 159.20 | 159.20 | 0.41% | 41,602 |
| Mar 13, 2026 | 168.65 | 171.20 | 157.00 | 158.55 | 158.55 | -7.39% | 13,337 |
| Mar 12, 2026 | 172.05 | 174.80 | 170.10 | 171.20 | 171.20 | -3.90% | 6,709 |
| Mar 11, 2026 | 181.10 | 185.50 | 177.00 | 178.15 | 178.15 | -1.14% | 7,201 |
| Mar 10, 2026 | 179.85 | 181.75 | 176.20 | 180.20 | 180.20 | 1.66% | 3,425 |
| Mar 9, 2026 | 184.05 | 196.70 | 174.25 | 177.25 | 177.25 | -3.96% | 28,365 |
| Mar 6, 2026 | 188.05 | 193.45 | 184.00 | 184.55 | 184.55 | -4.30% | 5,970 |
| Mar 5, 2026 | 186.00 | 195.00 | 180.00 | 192.85 | 192.85 | 5.38% | 8,269 |
| Mar 4, 2026 | 184.00 | 186.70 | 180.50 | 183.00 | 183.00 | -2.74% | 3,157 |
| Mar 2, 2026 | 182.00 | 191.75 | 182.00 | 188.15 | 188.15 | -2.69% | 2,110 |
| Feb 27, 2026 | 195.00 | 196.75 | 192.35 | 193.35 | 193.35 | -2.25% | 1,702 |
| Feb 26, 2026 | 196.55 | 203.40 | 196.10 | 197.80 | 197.80 | 0.38% | 24,299 |
| Feb 25, 2026 | 198.00 | 202.00 | 196.40 | 197.05 | 197.05 | -0.28% | 10,929 |
| Feb 24, 2026 | 204.85 | 206.35 | 196.80 | 197.60 | 197.60 | -3.54% | 27,396 |
| Feb 23, 2026 | 211.00 | 212.00 | 203.05 | 204.85 | 204.85 | -2.94% | 1,544 |
| Feb 20, 2026 | 213.95 | 213.95 | 205.30 | 211.05 | 211.05 | 0.12% | 19,869 |
| Feb 19, 2026 | 217.70 | 217.70 | 206.05 | 210.80 | 210.80 | -2.52% | 2,214 |
| Feb 18, 2026 | 216.75 | 217.65 | 213.90 | 216.25 | 216.25 | 0.91% | 771 |
| Feb 17, 2026 | 211.05 | 220.00 | 211.05 | 214.30 | 214.30 | 0.26% | 6,632 |
| Feb 16, 2026 | 209.90 | 217.40 | 208.00 | 213.75 | 213.75 | 1.54% | 9,651 |
| 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 |