Advent Hotels International Limited (NSE:ADVENTHTL)
India · Delayed Price · Currency is INR 125.11
-10.35 (-7.64%)
At close: Mar 30, 2026
NSE:ADVENTHTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 133.43 | 135.00 | 121.35 | 125.11 | 125.11 | -7.64% | 194,027 |
| Mar 27, 2026 | 143.00 | 144.87 | 131.20 | 135.46 | 135.46 | -6.75% | 540,491 |
| Mar 25, 2026 | 144.72 | 154.95 | 143.46 | 145.27 | 145.27 | 2.53% | 415,250 |
| Mar 24, 2026 | 143.00 | 144.80 | 137.90 | 141.68 | 141.68 | 2.19% | 391,640 |
| Mar 23, 2026 | 151.07 | 151.07 | 135.20 | 138.64 | 138.64 | -8.23% | 291,503 |
| Mar 20, 2026 | 152.25 | 154.66 | 150.15 | 151.07 | 151.07 | -0.61% | 107,122 |
| Mar 19, 2026 | 150.00 | 154.79 | 149.11 | 152.00 | 152.00 | -1.16% | 126,494 |
| Mar 18, 2026 | 148.66 | 159.99 | 148.66 | 153.79 | 153.79 | 2.42% | 273,618 |
| Mar 17, 2026 | 158.00 | 160.81 | 147.55 | 150.16 | 150.16 | -4.80% | 254,705 |
| Mar 16, 2026 | 160.85 | 162.38 | 151.86 | 157.73 | 157.73 | -0.47% | 383,899 |
| Mar 13, 2026 | 169.31 | 171.15 | 155.66 | 158.47 | 158.47 | -7.03% | 292,918 |
| Mar 12, 2026 | 178.16 | 178.16 | 170.00 | 170.46 | 170.46 | -4.32% | 308,269 |
| Mar 11, 2026 | 179.44 | 183.78 | 176.10 | 178.16 | 178.16 | -1.64% | 179,261 |
| Mar 10, 2026 | 179.01 | 183.00 | 175.74 | 181.13 | 181.13 | 2.70% | 131,690 |
| Mar 9, 2026 | 184.76 | 184.76 | 174.00 | 176.36 | 176.36 | -4.55% | 183,789 |
| Mar 6, 2026 | 188.35 | 193.90 | 182.75 | 184.76 | 184.76 | -3.37% | 53,325 |
| Mar 5, 2026 | 186.66 | 195.00 | 179.80 | 191.20 | 191.20 | 3.81% | 96,076 |
| Mar 4, 2026 | 182.59 | 189.00 | 181.07 | 184.18 | 184.18 | -2.16% | 77,194 |
| Mar 2, 2026 | 182.20 | 193.83 | 182.20 | 188.24 | 188.24 | -2.88% | 61,781 |
| Feb 27, 2026 | 196.15 | 196.67 | 192.20 | 193.83 | 193.83 | -1.60% | 50,047 |
| Feb 26, 2026 | 197.00 | 200.50 | 196.00 | 196.99 | 196.99 | -0.33% | 69,312 |
| Feb 25, 2026 | 198.00 | 202.78 | 196.40 | 197.65 | 197.65 | -0.22% | 96,136 |
| Feb 24, 2026 | 211.60 | 211.60 | 196.61 | 198.09 | 198.09 | -3.24% | 128,469 |
| Feb 23, 2026 | 212.00 | 212.01 | 202.50 | 204.73 | 204.73 | -2.63% | 58,151 |
| Feb 20, 2026 | 212.95 | 214.43 | 206.00 | 210.26 | 210.26 | -0.53% | 115,158 |
| Feb 19, 2026 | 218.70 | 218.70 | 206.02 | 211.37 | 211.37 | -2.47% | 80,231 |
| Feb 18, 2026 | 213.97 | 218.40 | 213.79 | 216.72 | 216.72 | 1.29% | 52,391 |
| Feb 17, 2026 | 212.49 | 221.17 | 209.82 | 213.97 | 213.97 | 1.20% | 135,749 |
| Feb 16, 2026 | 210.97 | 216.65 | 204.91 | 211.44 | 211.44 | 0.22% | 151,736 |
| Feb 13, 2026 | 215.00 | 218.97 | 207.22 | 210.97 | 210.97 | -3.53% | 122,789 |
| Feb 12, 2026 | 217.80 | 224.07 | 216.65 | 218.70 | 218.70 | -1.09% | 59,877 |
| Feb 11, 2026 | 216.65 | 229.00 | 214.50 | 221.10 | 221.10 | 1.43% | 116,965 |
| Feb 10, 2026 | 217.13 | 219.84 | 215.37 | 217.98 | 217.98 | 1.14% | 37,096 |
| Feb 9, 2026 | 223.00 | 223.00 | 210.00 | 215.52 | 215.52 | 0.46% | 155,856 |
| Feb 6, 2026 | 211.35 | 219.83 | 211.35 | 214.53 | 214.53 | 0.23% | 64,917 |
| Feb 5, 2026 | 227.00 | 229.94 | 210.20 | 214.04 | 214.04 | -3.56% | 216,518 |
| Feb 4, 2026 | 198.40 | 225.00 | 198.40 | 221.94 | 221.94 | 6.95% | 201,650 |
| Feb 3, 2026 | 212.41 | 212.41 | 202.31 | 207.51 | 207.51 | 4.91% | 96,179 |
| Feb 2, 2026 | 201.50 | 209.00 | 196.35 | 197.79 | 197.79 | -3.17% | 63,662 |
| Feb 1, 2026 | 197.00 | 214.52 | 197.00 | 204.26 | 204.26 | 2.28% | 227,615 |
| Jan 30, 2026 | 178.03 | 208.50 | 178.03 | 199.71 | 199.71 | 10.54% | 665,664 |
| Jan 29, 2026 | 177.09 | 191.73 | 177.09 | 180.67 | 180.67 | 1.02% | 182,932 |
| Jan 28, 2026 | 175.00 | 181.29 | 173.58 | 178.85 | 178.85 | 3.08% | 105,479 |
| Jan 27, 2026 | 173.30 | 182.00 | 167.77 | 173.50 | 173.50 | -1.31% | 204,549 |
| Jan 23, 2026 | 191.66 | 192.78 | 168.41 | 175.80 | 175.80 | -8.28% | 689,007 |
| Jan 22, 2026 | 190.55 | 196.19 | 186.77 | 191.66 | 191.66 | 2.10% | 192,679 |
| Jan 21, 2026 | 193.50 | 198.37 | 185.05 | 187.72 | 187.72 | -3.52% | 405,292 |
| Jan 20, 2026 | 208.00 | 208.00 | 192.54 | 194.56 | 194.56 | -6.59% | 251,188 |
| Jan 19, 2026 | 206.08 | 211.88 | 198.11 | 208.29 | 208.29 | -0.22% | 213,187 |
| Jan 16, 2026 | 216.60 | 218.63 | 207.00 | 208.74 | 208.74 | -4.08% | 147,341 |