Advent Hotels International Limited (NSE:ADVENTHTL)
India · Delayed Price · Currency is INR 168.28
+8.48 (5.31%)
At close: May 11, 2026
NSE:ADVENTHTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 147.97 | 155.90 | 147.97 | 153.82 | 153.82 | 7.51% | 202,359 |
| Apr 7, 2026 | 145.41 | 148.78 | 141.56 | 143.07 | 143.07 | -3.08% | 76,208 |
| Apr 6, 2026 | 139.21 | 148.50 | 138.27 | 147.62 | 147.62 | 4.44% | 212,321 |
| Apr 2, 2026 | 132.00 | 143.20 | 132.00 | 141.34 | 141.34 | 1.13% | 68,843 |
| Apr 1, 2026 | 130.80 | 143.99 | 130.25 | 139.76 | 139.76 | 11.71% | 571,850 |
| Mar 30, 2026 | 133.43 | 135.00 | 121.35 | 125.11 | 125.11 | -7.64% | 194,027 |
| Mar 27, 2026 | 143.00 | 144.87 | 131.20 | 135.46 | 135.46 | -6.75% | 540,491 |
| Mar 25, 2026 | 144.72 | 154.95 | 143.46 | 145.27 | 145.27 | 2.53% | 415,250 |
| Mar 24, 2026 | 143.00 | 144.80 | 137.90 | 141.68 | 141.68 | 2.19% | 391,640 |
| Mar 23, 2026 | 151.07 | 151.07 | 135.20 | 138.64 | 138.64 | -8.23% | 291,503 |
| Mar 20, 2026 | 152.25 | 154.66 | 150.15 | 151.07 | 151.07 | -0.61% | 107,122 |
| Mar 19, 2026 | 150.00 | 154.79 | 149.11 | 152.00 | 152.00 | -1.16% | 126,494 |
| Mar 18, 2026 | 148.66 | 159.99 | 148.66 | 153.79 | 153.79 | 2.42% | 273,618 |
| Mar 17, 2026 | 158.00 | 160.81 | 147.55 | 150.16 | 150.16 | -4.80% | 254,705 |
| Mar 16, 2026 | 160.85 | 162.38 | 151.86 | 157.73 | 157.73 | -0.47% | 383,899 |
| Mar 13, 2026 | 169.31 | 171.15 | 155.66 | 158.47 | 158.47 | -7.03% | 292,918 |
| Mar 12, 2026 | 178.16 | 178.16 | 170.00 | 170.46 | 170.46 | -4.32% | 308,269 |
| Mar 11, 2026 | 179.44 | 183.78 | 176.10 | 178.16 | 178.16 | -1.64% | 179,261 |
| Mar 10, 2026 | 179.01 | 183.00 | 175.74 | 181.13 | 181.13 | 2.70% | 131,690 |
| Mar 9, 2026 | 184.76 | 184.76 | 174.00 | 176.36 | 176.36 | -4.55% | 183,789 |
| Mar 6, 2026 | 188.35 | 193.90 | 182.75 | 184.76 | 184.76 | -3.37% | 53,325 |
| Mar 5, 2026 | 186.66 | 195.00 | 179.80 | 191.20 | 191.20 | 3.81% | 96,076 |
| Mar 4, 2026 | 182.59 | 189.00 | 181.07 | 184.18 | 184.18 | -2.16% | 77,194 |
| Mar 2, 2026 | 182.20 | 193.83 | 182.20 | 188.24 | 188.24 | -2.88% | 61,781 |
| Feb 27, 2026 | 196.15 | 196.67 | 192.20 | 193.83 | 193.83 | -1.60% | 50,047 |
| Feb 26, 2026 | 197.00 | 200.50 | 196.00 | 196.99 | 196.99 | -0.33% | 69,312 |
| Feb 25, 2026 | 198.00 | 202.78 | 196.40 | 197.65 | 197.65 | -0.22% | 96,136 |
| Feb 24, 2026 | 211.60 | 211.60 | 196.61 | 198.09 | 198.09 | -3.24% | 128,469 |
| Feb 23, 2026 | 212.00 | 212.01 | 202.50 | 204.73 | 204.73 | -2.63% | 58,151 |