Skip to main content
logo
Advent Hotels International Limited (NSE:ADVENTHTL)
India flag India · Delayed Price · Currency is INR
123.77
-2.55 (-2.02%)
At close: Oct 1, 2026

NSE:ADVENTHTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 2026126.00127.32121.00123.77123.77-2.02%203,366
Sep 30, 2026125.74130.50123.90126.32126.321.30%194,445
Sep 29, 2026124.50127.39121.00124.70124.700.06%135,289
Sep 28, 2026127.00127.31122.88124.62124.62-1.84%85,910
Sep 25, 2026127.30129.00124.63126.95126.95-0.07%168,717
Sep 24, 2026128.57128.78126.00127.04127.04-2.55%133,111
Sep 23, 2026126.70131.50126.40130.36130.362.84%162,425
Sep 22, 2026126.64127.95125.68126.76126.760.09%97,052
Sep 21, 2026129.15129.15125.70126.64126.64-1.94%169,507
Sep 18, 2026128.11132.90125.46129.15129.151.66%174,166
Sep 17, 2026124.75129.74124.75127.04127.041.87%108,071
Sep 16, 2026126.84129.37123.75124.71124.71-1.35%125,781
Sep 15, 2026128.67136.00125.11126.42126.42-1.66%361,220
Sep 11, 2026132.00132.00127.00128.56128.56-2.89%108,834
Sep 10, 2026130.90133.00129.05132.39132.391.59%70,220
Sep 9, 2026132.39132.88130.00130.32130.32-1.85%72,649
Sep 8, 2026132.19134.24129.00132.78132.78-0.31%300,842
Sep 7, 2026134.50135.65132.00133.19133.19-1.03%123,600
Sep 4, 2026135.25135.70132.81134.57134.57-0.30%78,410
Sep 3, 2026136.45137.75134.21134.98134.98-1.40%86,090
Sep 2, 2026134.55137.98133.41136.89136.890.86%48,518
Sep 1, 2026138.95139.85133.50135.72135.72-2.32%84,873
Aug 31, 2026142.80143.00138.66138.95138.95-2.70%66,081
Aug 28, 2026140.90144.79139.11142.80142.801.62%333,397
Aug 27, 2026139.00142.50138.00140.52140.521.47%214,699
Aug 26, 2026141.95144.50138.00138.48138.48-2.36%167,627
Aug 25, 2026131.97145.00131.10141.83141.838.27%1,730,034
Aug 24, 2026133.30135.79130.05131.00131.00-1.65%115,625
Aug 21, 2026133.15136.00132.72133.20133.20-1.73%99,941
Aug 20, 2026135.00137.00134.11135.54135.541.19%93,005
Aug 19, 2026135.00135.59131.07133.95133.95-1.25%64,326
Aug 18, 2026135.56136.83135.00135.64135.640.55%104,247
Aug 17, 2026141.05141.30133.50134.90134.90-4.72%144,415
Aug 14, 2026142.00144.14139.10141.58141.58-1.20%92,304
Aug 13, 2026142.45144.78140.46143.30143.300.06%57,133
Aug 12, 2026144.80144.80141.10143.21143.21-0.31%76,067
Aug 11, 2026146.34147.39142.80143.66143.66-1.25%69,171
Aug 10, 2026146.25147.94145.00145.48145.48-1.48%39,892
Aug 7, 2026148.50148.95144.57147.67147.670.59%167,529
Aug 6, 2026146.29148.09145.70146.80146.80-0.11%60,150
Aug 5, 2026147.59148.75145.11146.96146.96-0.61%113,316
Aug 4, 2026147.88148.98147.00147.86147.86-0.01%61,424
Aug 3, 2026148.10149.75146.82147.88147.880.14%91,892
Jul 31, 2026148.05149.35146.51147.67147.670.02%41,985
Jul 30, 2026149.00149.01147.00147.64147.64-1.28%37,115
Jul 29, 2026151.00152.50146.70149.55149.55-1.92%252,426
Jul 28, 2026149.46154.30146.00152.48152.482.01%202,743
Jul 27, 2026142.50154.35142.50149.47149.475.03%619,826
Jul 24, 2026143.26147.58140.00142.31142.31-1.39%299,994
Jul 23, 2026143.66145.90143.21144.32144.320.15%58,049