Advent Hotels International Limited (BOM:544446)
India · Delayed Price · Currency is INR 122.15
-0.25 (-0.20%)
At close: Oct 7, 2026
BOM:544446 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 122.00 | 125.45 | 121.10 | 122.15 | 122.15 | -0.20% | 5,190 |
| Oct 6, 2026 | 122.10 | 124.90 | 122.00 | 122.40 | 122.40 | -1.05% | 3,333 |
| Oct 5, 2026 | 124.00 | 125.60 | 122.00 | 123.70 | 123.70 | 0.24% | 7,451 |
| Oct 1, 2026 | 122.20 | 127.30 | 121.00 | 123.40 | 123.40 | -2.99% | 10,141 |
| Sep 30, 2026 | 125.20 | 128.00 | 124.00 | 127.20 | 127.20 | 1.60% | 17,761 |
| Sep 29, 2026 | 124.05 | 127.30 | 121.25 | 125.20 | 125.20 | 0.32% | 3,847 |
| Sep 28, 2026 | 124.00 | 126.95 | 123.00 | 124.80 | 124.80 | -2.19% | 9,668 |
| Sep 25, 2026 | 127.00 | 128.20 | 124.75 | 127.60 | 127.60 | 0.63% | 3,783 |
| Sep 24, 2026 | 128.60 | 128.60 | 126.15 | 126.80 | 126.80 | -1.93% | 1,204 |
| Sep 23, 2026 | 127.90 | 131.10 | 126.50 | 129.30 | 129.30 | 2.01% | 2,820 |
| Sep 22, 2026 | 127.10 | 128.80 | 126.05 | 126.75 | 126.75 | -0.31% | 6,927 |
| Sep 21, 2026 | 130.65 | 130.80 | 125.60 | 127.15 | 127.15 | -1.47% | 4,044 |
| Sep 18, 2026 | 127.30 | 130.80 | 125.35 | 129.05 | 129.05 | 1.49% | 4,583 |
| Sep 17, 2026 | 126.20 | 129.00 | 125.00 | 127.15 | 127.15 | 0.71% | 4,835 |
| Sep 16, 2026 | 124.40 | 128.85 | 123.70 | 126.25 | 126.25 | 0.36% | 4,683 |
| Sep 15, 2026 | 127.50 | 135.95 | 125.50 | 125.80 | 125.80 | -2.29% | 16,319 |
| Sep 11, 2026 | 132.35 | 132.35 | 128.00 | 128.75 | 128.75 | -2.39% | 5,229 |
| Sep 10, 2026 | 130.50 | 132.55 | 129.10 | 131.90 | 131.90 | 1.07% | 5,825 |
| Sep 9, 2026 | 132.25 | 132.95 | 130.25 | 130.50 | 130.50 | -1.06% | 3,856 |
| Sep 8, 2026 | 133.45 | 134.00 | 129.35 | 131.90 | 131.90 | -0.72% | 14,647 |
| Sep 7, 2026 | 134.75 | 135.50 | 132.20 | 132.85 | 132.85 | -1.41% | 2,301 |
| Sep 4, 2026 | 135.25 | 135.75 | 133.00 | 134.75 | 134.75 | -0.07% | 1,838 |
| Sep 3, 2026 | 137.20 | 137.35 | 134.70 | 134.85 | 134.85 | -1.35% | 2,349 |
| Sep 2, 2026 | 135.95 | 137.45 | 132.80 | 136.70 | 136.70 | 0.55% | 2,724 |
| Sep 1, 2026 | 139.15 | 139.25 | 134.20 | 135.95 | 135.95 | -2.16% | 9,561 |
| Aug 31, 2026 | 142.05 | 142.05 | 138.65 | 138.95 | 138.95 | -2.76% | 16,179 |
| Aug 28, 2026 | 139.60 | 144.90 | 138.85 | 142.90 | 142.90 | 2.03% | 15,053 |
| Aug 27, 2026 | 138.55 | 142.15 | 138.05 | 140.05 | 140.05 | 1.12% | 6,958 |
| Aug 26, 2026 | 141.95 | 144.30 | 138.25 | 138.50 | 138.50 | -2.26% | 7,080 |
| Aug 25, 2026 | 130.85 | 145.00 | 130.85 | 141.70 | 141.70 | 7.59% | 66,691 |
| Aug 24, 2026 | 133.20 | 135.70 | 131.00 | 131.70 | 131.70 | -0.98% | 5,973 |
| Aug 21, 2026 | 134.70 | 136.00 | 133.00 | 133.00 | 133.00 | -1.26% | 8,974 |
| Aug 20, 2026 | 135.45 | 137.00 | 134.25 | 134.70 | 134.70 | 0.52% | 3,938 |
| Aug 19, 2026 | 134.85 | 134.90 | 132.50 | 134.00 | 134.00 | -0.78% | 1,075 |
| Aug 18, 2026 | 135.00 | 136.60 | 134.85 | 135.05 | 135.05 | - | 11,767 |
| Aug 17, 2026 | 141.90 | 141.90 | 134.30 | 135.05 | 135.05 | -4.83% | 21,274 |
| Aug 14, 2026 | 142.90 | 144.00 | 140.05 | 141.90 | 141.90 | -0.04% | 6,632 |
| Aug 13, 2026 | 143.40 | 144.25 | 141.00 | 141.95 | 141.95 | -0.77% | 2,138 |
| Aug 12, 2026 | 144.50 | 144.50 | 141.55 | 143.05 | 143.05 | -0.35% | 1,654 |
| Aug 11, 2026 | 146.85 | 147.20 | 142.85 | 143.55 | 143.55 | -1.14% | 3,105 |
| Aug 10, 2026 | 146.50 | 147.90 | 145.10 | 145.20 | 145.20 | -1.93% | 4,803 |
| Aug 7, 2026 | 148.45 | 149.00 | 144.35 | 148.05 | 148.05 | 1.16% | 6,572 |
| Aug 6, 2026 | 146.90 | 148.00 | 145.15 | 146.35 | 146.35 | 0.03% | 4,576 |
| Aug 5, 2026 | 148.35 | 148.60 | 143.05 | 146.30 | 146.30 | -0.78% | 20,652 |
| Aug 4, 2026 | 147.50 | 148.85 | 147.05 | 147.45 | 147.45 | -0.03% | 2,416 |
| Aug 3, 2026 | 147.65 | 149.90 | 147.05 | 147.50 | 147.50 | 0.03% | 5,598 |
| Jul 31, 2026 | 147.55 | 148.90 | 146.60 | 147.45 | 147.45 | -0.41% | 6,498 |
| Jul 30, 2026 | 148.75 | 149.20 | 147.25 | 148.05 | 148.05 | -1.53% | 3,630 |
| Jul 29, 2026 | 153.35 | 153.35 | 146.90 | 150.35 | 150.35 | -0.76% | 10,045 |
| Jul 28, 2026 | 149.45 | 154.05 | 146.05 | 151.50 | 151.50 | 2.16% | 15,463 |