Skip to main content
logo
Advent Hotels International Limited (NSE:ADVENTHTL)
India flag India · Delayed Price · Currency is INR
162.72
+2.49 (1.55%)
At close: Apr 21, 2026

NSE:ADVENTHTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 2026161.51167.99160.50162.72162.721.55%133,840
Apr 20, 2026166.32168.00157.40160.23160.23-3.18%115,674
Apr 17, 2026167.95168.98164.10165.50165.50-0.67%122,403
Apr 16, 2026171.00173.59164.30166.62166.62-1.98%138,823
Apr 15, 2026159.61171.88159.61169.99169.997.00%280,741
Apr 13, 2026152.00164.00151.00158.87158.872.44%194,014
Apr 10, 2026154.48157.50152.00155.09155.091.91%149,819
Apr 9, 2026153.00156.00150.50152.19152.19-1.06%105,505
Apr 8, 2026147.97155.90147.97153.82153.827.51%202,359
Apr 7, 2026145.41148.78141.56143.07143.07-3.08%76,208
Apr 6, 2026139.21148.50138.27147.62147.624.44%212,321
Apr 2, 2026132.00143.20132.00141.34141.341.13%68,843
Apr 1, 2026130.80143.99130.25139.76139.7611.71%571,850
Mar 30, 2026133.43135.00121.35125.11125.11-7.64%194,027
Mar 27, 2026143.00144.87131.20135.46135.46-6.75%540,491
Mar 25, 2026144.72154.95143.46145.27145.272.53%415,250
Mar 24, 2026143.00144.80137.90141.68141.682.19%391,640
Mar 23, 2026151.07151.07135.20138.64138.64-8.23%291,503
Mar 20, 2026152.25154.66150.15151.07151.07-0.61%107,122
Mar 19, 2026150.00154.79149.11152.00152.00-1.16%126,494
Mar 18, 2026148.66159.99148.66153.79153.792.42%273,618
Mar 17, 2026158.00160.81147.55150.16150.16-4.80%254,705
Mar 16, 2026160.85162.38151.86157.73157.73-0.47%383,899
Mar 13, 2026169.31171.15155.66158.47158.47-7.03%292,918
Mar 12, 2026178.16178.16170.00170.46170.46-4.32%308,269
Mar 11, 2026179.44183.78176.10178.16178.16-1.64%179,261
Mar 10, 2026179.01183.00175.74181.13181.132.70%131,690
Mar 9, 2026184.76184.76174.00176.36176.36-4.55%183,789
Mar 6, 2026188.35193.90182.75184.76184.76-3.37%53,325
Mar 5, 2026186.66195.00179.80191.20191.203.81%96,076
Mar 4, 2026182.59189.00181.07184.18184.18-2.16%77,194
Mar 2, 2026182.20193.83182.20188.24188.24-2.88%61,781
Feb 27, 2026196.15196.67192.20193.83193.83-1.60%50,047
Feb 26, 2026197.00200.50196.00196.99196.99-0.33%69,312
Feb 25, 2026198.00202.78196.40197.65197.65-0.22%96,136
Feb 24, 2026211.60211.60196.61198.09198.09-3.24%128,469
Feb 23, 2026212.00212.01202.50204.73204.73-2.63%58,151
Feb 20, 2026212.95214.43206.00210.26210.26-0.53%115,158
Feb 19, 2026218.70218.70206.02211.37211.37-2.47%80,231
Feb 18, 2026213.97218.40213.79216.72216.721.29%52,391
Feb 17, 2026212.49221.17209.82213.97213.971.20%135,749
Feb 16, 2026210.97216.65204.91211.44211.440.22%151,736
Feb 13, 2026215.00218.97207.22210.97210.97-3.53%122,789
Feb 12, 2026217.80224.07216.65218.70218.70-1.09%59,877
Feb 11, 2026216.65229.00214.50221.10221.101.43%116,965
Feb 10, 2026217.13219.84215.37217.98217.981.14%37,096
Feb 9, 2026223.00223.00210.00215.52215.520.46%155,856
Feb 6, 2026211.35219.83211.35214.53214.530.23%64,917
Feb 5, 2026227.00229.94210.20214.04214.04-3.56%216,518
Feb 4, 2026198.40225.00198.40221.94221.946.95%201,650