Skip to main content
Advent Hotels International Limited (NSE:ADVENTHTL)
India flag India · Delayed Price · Currency is INR
117.41
-2.82 (-2.35%)
At close: Nov 13, 2026

NSE:ADVENTHTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 2026120.23122.36116.20117.41117.41-2.35%173,298
Nov 12, 2026118.00125.72117.75120.23120.231.92%123,406
Nov 11, 2026118.00119.25117.00117.96117.961.02%31,410
Nov 9, 2026119.19120.80116.50116.77116.77-2.03%55,276
Nov 8, 2026119.00120.30117.05119.19119.190.45%25,737
Nov 6, 2026118.26119.70115.24118.66118.66-0.13%76,566
Nov 5, 2026118.00120.78116.89118.82118.821.83%421,163
Nov 4, 2026121.00122.28116.05116.69116.69-4.56%150,105
Nov 3, 2026125.79126.50120.20122.27122.27-2.80%100,713
Nov 2, 2026118.20128.71116.60125.79125.795.82%148,259
Oct 30, 2026119.44119.74117.00118.87118.87-1.16%25,838
Oct 29, 2026120.00121.90116.11120.27120.271.59%69,777
Oct 28, 2026118.75120.50118.11118.39118.39-1.41%16,276
Oct 27, 2026116.05121.00116.05120.08120.083.33%40,852
Oct 26, 2026119.51121.62114.60116.21116.21-2.76%97,082
Oct 23, 2026117.80122.60111.55119.51119.511.55%112,712
Oct 22, 2026123.10123.10116.10117.69117.69-5.33%149,265
Oct 21, 2026122.92126.00117.44124.31124.311.14%75,610
Oct 19, 2026123.91123.96121.55122.91122.91-0.70%17,502
Oct 16, 2026122.20125.00120.42123.78123.780.62%58,476
Oct 15, 2026123.25125.00120.20123.02123.02-0.89%72,703
Oct 14, 2026123.50125.90121.30124.12124.121.10%58,546
Oct 13, 2026122.75123.95118.25122.77122.770.39%50,583
Oct 12, 2026121.57123.95120.00122.29122.291.70%88,386
Oct 9, 2026118.45121.58115.83120.25120.251.52%76,802
Oct 8, 2026122.66122.67116.80118.45118.45-2.73%134,084
Oct 7, 2026122.50125.45120.15121.77121.77-0.36%121,576
Oct 6, 2026123.60124.82121.15122.21122.21-0.74%106,585
Oct 5, 2026125.20126.72121.25123.12123.12-0.53%118,617
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