NSE:ADVENTHTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	124.70	125.49	120.02	120.90	120.90	-3.07%	127,229
Jun 10, 2026	130.40	131.90	123.82	124.73	124.73	-4.38%	164,283
Jun 9, 2026	128.50	136.34	128.40	130.44	130.44	1.79%	182,898
Jun 8, 2026	133.91	134.31	127.50	128.14	128.14	-3.70%	165,864
Jun 5, 2026	133.00	135.99	131.70	133.07	133.07	-0.68%	67,385
Jun 4, 2026	135.40	139.78	132.00	133.98	133.98	-1.09%	114,116
Jun 3, 2026	141.19	141.19	134.40	135.46	135.46	-3.57%	114,411
Jun 2, 2026	134.00	143.00	131.31	140.48	140.48	4.73%	136,764
Jun 1, 2026	136.64	140.69	133.25	134.14	134.14	-1.83%	101,542
May 29, 2026	141.14	142.00	136.00	136.64	136.64	-3.19%	211,757
May 27, 2026	146.82	147.75	140.10	141.14	141.14	-3.87%	177,257
May 26, 2026	152.60	152.90	145.98	146.82	146.82	-3.72%	94,593
May 25, 2026	146.95	159.90	145.09	152.50	152.50	5.65%	559,114
May 22, 2026	141.97	149.58	140.30	144.35	144.35	2.33%	152,648
May 21, 2026	143.00	143.98	138.00	141.06	141.06	-0.44%	150,667
May 20, 2026	146.30	148.00	140.66	141.69	141.69	-5.90%	223,523
May 19, 2026	145.15	153.80	143.95	150.57	150.57	3.22%	80,415
May 18, 2026	149.89	149.89	142.52	145.87	145.87	-2.98%	98,992
May 15, 2026	153.51	153.99	149.47	150.35	150.35	-1.38%	90,474
May 14, 2026	152.90	155.34	150.62	152.45	152.45	1.15%	101,012
May 13, 2026	160.00	160.28	148.00	150.71	150.71	-5.33%	216,594
May 12, 2026	165.80	172.05	157.75	159.19	159.19	-5.40%	229,705
May 11, 2026	156.21	177.52	154.51	168.28	168.28	5.31%	688,097
May 8, 2026	166.74	166.74	158.80	159.80	159.80	-3.20%	95,202
May 7, 2026	164.10	167.30	163.00	165.09	165.09	0.97%	141,689
May 6, 2026	158.40	167.70	153.00	163.51	163.51	3.23%	395,987
May 5, 2026	165.00	165.10	157.41	158.40	158.40	-3.80%	109,161
May 4, 2026	153.36	169.38	153.36	164.66	164.66	7.37%	351,918
Apr 30, 2026	153.81	154.50	147.00	153.36	153.36	-0.29%	155,814
Apr 29, 2026	154.07	159.29	152.61	153.81	153.81	-0.17%	159,807