NSE:ADVENTHTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	133.15	136.00	132.72	133.20	133.20	-1.73%	99,941
Aug 20, 2026	135.00	137.00	134.11	135.54	135.54	1.19%	93,005
Aug 19, 2026	135.00	135.59	131.07	133.95	133.95	-1.25%	64,326
Aug 18, 2026	135.56	136.83	135.00	135.64	135.64	0.55%	104,247
Aug 17, 2026	141.05	141.30	133.50	134.90	134.90	-4.72%	144,415
Aug 14, 2026	142.00	144.14	139.10	141.58	141.58	-1.20%	92,304
Aug 13, 2026	142.45	144.78	140.46	143.30	143.30	0.06%	57,133
Aug 12, 2026	144.80	144.80	141.10	143.21	143.21	-0.31%	76,067
Aug 11, 2026	146.34	147.39	142.80	143.66	143.66	-1.25%	69,171
Aug 10, 2026	146.25	147.94	145.00	145.48	145.48	-1.48%	39,892
Aug 7, 2026	148.50	148.95	144.57	147.67	147.67	0.59%	167,529
Aug 6, 2026	146.29	148.09	145.70	146.80	146.80	-0.11%	60,150
Aug 5, 2026	147.59	148.75	145.11	146.96	146.96	-0.61%	113,316
Aug 4, 2026	147.88	148.98	147.00	147.86	147.86	-0.01%	61,424
Aug 3, 2026	148.10	149.75	146.82	147.88	147.88	0.14%	91,892
Jul 31, 2026	148.05	149.35	146.51	147.67	147.67	0.02%	41,985
Jul 30, 2026	149.00	149.01	147.00	147.64	147.64	-1.28%	37,115
Jul 29, 2026	151.00	152.50	146.70	149.55	149.55	-1.92%	252,426
Jul 28, 2026	149.46	154.30	146.00	152.48	152.48	2.01%	202,743
Jul 27, 2026	142.50	154.35	142.50	149.47	149.47	5.03%	619,826
Jul 24, 2026	143.26	147.58	140.00	142.31	142.31	-1.39%	299,994
Jul 23, 2026	143.66	145.90	143.21	144.32	144.32	0.15%	58,049
Jul 22, 2026	146.63	146.63	143.00	144.11	144.11	-0.91%	46,368
Jul 21, 2026	149.55	149.78	145.00	145.44	145.44	-2.03%	81,468
Jul 20, 2026	148.50	150.07	147.10	148.46	148.46	-0.52%	49,748
Jul 17, 2026	147.82	150.90	144.50	149.23	149.23	0.95%	128,667
Jul 16, 2026	145.00	151.74	145.00	147.82	147.82	1.52%	118,440
Jul 15, 2026	150.00	150.79	144.00	145.60	145.60	-2.37%	176,559
Jul 14, 2026	151.00	152.68	146.70	149.13	149.13	-1.54%	162,938
Jul 13, 2026	146.00	155.00	144.05	151.47	151.47	2.59%	520,628
Jul 10, 2026	144.41	149.00	144.00	147.65	147.65	2.48%	132,740
Jul 9, 2026	142.00	148.00	140.75	144.07	144.07	2.52%	185,476
Jul 8, 2026	146.49	147.65	137.00	140.53	140.53	-4.07%	360,277
Jul 7, 2026	152.68	155.92	145.45	146.49	146.49	-3.14%	602,190
Jul 6, 2026	153.09	164.00	147.56	151.24	151.24	7.58%	8,993,647
Jul 3, 2026	142.18	144.48	138.27	140.59	140.59	-1.12%	99,701
Jul 2, 2026	138.65	142.50	138.65	142.18	142.18	2.92%	87,514
Jul 1, 2026	143.00	144.95	137.02	138.14	138.14	-2.62%	119,529
Jun 30, 2026	142.45	143.90	139.40	141.85	141.85	-	108,775
Jun 29, 2026	144.57	145.25	141.50	141.85	141.85	-1.88%	67,062
Jun 25, 2026	143.00	148.00	142.79	144.57	144.57	1.24%	248,936
Jun 24, 2026	142.81	143.50	139.75	142.80	142.80	0.46%	132,888
Jun 23, 2026	145.46	146.49	140.25	142.15	142.15	-2.28%	195,197
Jun 22, 2026	138.00	148.79	137.70	145.46	145.46	5.58%	1,091,383
Jun 19, 2026	136.90	146.88	135.21	137.77	137.77	1.15%	446,032
Jun 18, 2026	137.76	140.45	135.00	136.20	136.20	-0.83%	95,747
Jun 17, 2026	138.66	140.38	135.99	137.34	137.34	-0.71%	77,434
Jun 16, 2026	139.95	142.58	132.62	138.32	138.32	-1.15%	225,302
Jun 15, 2026	134.40	143.30	130.20	139.93	139.93	7.78%	391,164
Jun 12, 2026	121.50	132.44	121.50	129.83	129.83	7.39%	266,717