Advent Hotels International Limited (BOM:544446)
India · Delayed Price · Currency is INR 133.00
-1.70 (-1.26%)
At close: Aug 21, 2026
BOM:544446 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 142.50 | 154.30 | 141.65 | 148.30 | 148.30 | 4.18% | 57,724 |
| Jul 24, 2026 | 143.00 | 147.50 | 139.50 | 142.35 | 142.35 | -1.08% | 9,693 |
| Jul 23, 2026 | 143.55 | 145.85 | 143.20 | 143.90 | 143.90 | 0.14% | 3,266 |
| Jul 22, 2026 | 145.05 | 146.30 | 143.40 | 143.70 | 143.70 | -1.84% | 4,820 |
| Jul 21, 2026 | 149.40 | 149.40 | 145.20 | 146.40 | 146.40 | -1.51% | 5,486 |
| Jul 20, 2026 | 148.15 | 149.50 | 147.20 | 148.65 | 148.65 | -0.54% | 4,216 |
| Jul 17, 2026 | 145.35 | 149.50 | 144.45 | 149.45 | 149.45 | 1.18% | 5,234 |
| Jul 16, 2026 | 147.50 | 151.75 | 145.05 | 147.70 | 147.70 | 1.27% | 5,019 |
| Jul 15, 2026 | 148.25 | 150.45 | 144.85 | 145.85 | 145.85 | -2.44% | 8,307 |
| Jul 14, 2026 | 150.85 | 152.10 | 147.40 | 149.50 | 149.50 | -1.22% | 4,793 |
| Jul 13, 2026 | 145.70 | 155.10 | 144.25 | 151.35 | 151.35 | 1.34% | 41,811 |
| Jul 10, 2026 | 144.15 | 151.00 | 144.00 | 149.35 | 149.35 | 3.61% | 26,984 |
| Jul 9, 2026 | 142.25 | 146.10 | 140.75 | 144.15 | 144.15 | 2.38% | 16,448 |
| Jul 8, 2026 | 145.30 | 146.60 | 136.95 | 140.80 | 140.80 | -4.25% | 38,270 |
| Jul 7, 2026 | 153.35 | 156.40 | 145.25 | 147.05 | 147.05 | -2.68% | 63,035 |
| Jul 6, 2026 | 152.80 | 164.00 | 147.50 | 151.10 | 151.10 | 7.93% | 241,957 |
| Jul 3, 2026 | 140.90 | 143.25 | 138.60 | 140.00 | 140.00 | -1.34% | 22,953 |
| Jul 2, 2026 | 139.00 | 142.80 | 138.65 | 141.90 | 141.90 | 2.34% | 5,401 |
| Jul 1, 2026 | 142.00 | 142.60 | 137.85 | 138.65 | 138.65 | -2.12% | 12,862 |
| Jun 30, 2026 | 143.20 | 144.75 | 139.80 | 141.65 | 141.65 | -0.14% | 12,388 |
| Jun 29, 2026 | 144.75 | 144.75 | 141.15 | 141.85 | 141.85 | -1.08% | 6,077 |
| Jun 25, 2026 | 142.95 | 147.95 | 142.55 | 143.40 | 143.40 | 0.56% | 10,456 |
| Jun 24, 2026 | 143.20 | 143.45 | 139.60 | 142.60 | 142.60 | 0.39% | 5,304 |
| Jun 23, 2026 | 146.00 | 146.15 | 141.05 | 142.05 | 142.05 | -2.27% | 13,651 |
| Jun 22, 2026 | 136.60 | 148.95 | 136.60 | 145.35 | 145.35 | 5.33% | 38,682 |
| Jun 19, 2026 | 136.25 | 145.00 | 134.15 | 138.00 | 138.00 | 0.73% | 23,122 |
| Jun 18, 2026 | 139.15 | 140.00 | 135.35 | 137.00 | 137.00 | - | 5,790 |
| Jun 17, 2026 | 138.90 | 141.15 | 136.60 | 137.00 | 137.00 | -1.37% | 13,649 |
| Jun 16, 2026 | 139.90 | 142.75 | 133.35 | 138.90 | 138.90 | -0.68% | 7,464 |
| Jun 15, 2026 | 133.00 | 143.00 | 130.70 | 139.85 | 139.85 | 7.66% | 35,949 |
| Jun 12, 2026 | 118.15 | 130.95 | 118.10 | 129.90 | 129.90 | 7.22% | 27,381 |