NSE:ADVENTHTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	156.00	160.80	153.50	154.07	154.07	-1.37%	89,903
Apr 27, 2026	155.08	158.25	153.75	156.21	156.21	0.73%	147,385
Apr 24, 2026	158.94	159.99	154.75	155.08	155.08	-2.43%	55,462
Apr 23, 2026	162.60	165.21	157.75	158.94	158.94	-2.57%	90,845
Apr 22, 2026	161.43	164.99	161.43	163.14	163.14	0.26%	42,802
Apr 21, 2026	161.51	167.99	160.50	162.72	162.72	1.55%	133,840
Apr 20, 2026	166.32	168.00	157.40	160.23	160.23	-3.18%	115,674
Apr 17, 2026	167.95	168.98	164.10	165.50	165.50	-0.67%	122,403
Apr 16, 2026	171.00	173.59	164.30	166.62	166.62	-1.98%	138,823
Apr 15, 2026	159.61	171.88	159.61	169.99	169.99	7.00%	280,741
Apr 13, 2026	152.00	164.00	151.00	158.87	158.87	2.44%	194,014
Apr 10, 2026	154.48	157.50	152.00	155.09	155.09	1.91%	149,819
Apr 9, 2026	153.00	156.00	150.50	152.19	152.19	-1.06%	105,505