Skip to main content
logo
Advent Hotels International Limited (NSE:ADVENTHTL)
India flag India · Delayed Price · Currency is INR
134.14
-2.50 (-1.83%)
At close: Jun 1, 2026

NSE:ADVENTHTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026134.00143.00131.31140.48140.484.73%136,764
Jun 1, 2026136.64140.69133.25134.14134.14-1.83%101,542
May 29, 2026141.14142.00136.00136.64136.64-3.19%211,757
May 27, 2026146.82147.75140.10141.14141.14-3.87%177,257
May 26, 2026152.60152.90145.98146.82146.82-3.72%94,593
May 25, 2026146.95159.90145.09152.50152.505.65%559,114
May 22, 2026141.97149.58140.30144.35144.352.33%152,648
May 21, 2026143.00143.98138.00141.06141.06-0.44%150,667
May 20, 2026146.30148.00140.66141.69141.69-5.90%223,523
May 19, 2026145.15153.80143.95150.57150.573.22%80,415
May 18, 2026149.89149.89142.52145.87145.87-2.98%98,992
May 15, 2026153.51153.99149.47150.35150.35-1.38%90,474
May 14, 2026152.90155.34150.62152.45152.451.15%101,012
May 13, 2026160.00160.28148.00150.71150.71-5.33%216,594
May 12, 2026165.80172.05157.75159.19159.19-5.40%229,705
May 11, 2026156.21177.52154.51168.28168.285.31%688,097
May 8, 2026166.74166.74158.80159.80159.80-3.20%95,202
May 7, 2026164.10167.30163.00165.09165.090.97%141,689
May 6, 2026158.40167.70153.00163.51163.513.23%395,987
May 5, 2026165.00165.10157.41158.40158.40-3.80%109,161
May 4, 2026153.36169.38153.36164.66164.667.37%351,918
Apr 30, 2026153.81154.50147.00153.36153.36-0.29%155,814
Apr 29, 2026154.07159.29152.61153.81153.81-0.17%159,807
Apr 28, 2026156.00160.80153.50154.07154.07-1.37%89,903
Apr 27, 2026155.08158.25153.75156.21156.210.73%147,385
Apr 24, 2026158.94159.99154.75155.08155.08-2.43%55,462
Apr 23, 2026162.60165.21157.75158.94158.94-2.57%90,845
Apr 22, 2026161.43164.99161.43163.14163.140.26%42,802
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