Advent Hotels International Limited (NSE:ADVENTHTL)
India
· Delayed Price · Currency is INR 154.07
-2.14 (-1.37%)
At close: Apr 28, 2026
NSE:ADVENTHTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 212.95 | 214.43 | 206.00 | 210.26 | 210.26 | -0.53% | 115,158 |
| Feb 19, 2026 | 218.70 | 218.70 | 206.02 | 211.37 | 211.37 | -2.47% | 80,231 |
| Feb 18, 2026 | 213.97 | 218.40 | 213.79 | 216.72 | 216.72 | 1.29% | 52,391 |
| Feb 17, 2026 | 212.49 | 221.17 | 209.82 | 213.97 | 213.97 | 1.20% | 135,749 |
| Feb 16, 2026 | 210.97 | 216.65 | 204.91 | 211.44 | 211.44 | 0.22% | 151,736 |
| Feb 13, 2026 | 215.00 | 218.97 | 207.22 | 210.97 | 210.97 | -3.53% | 122,789 |
| Feb 12, 2026 | 217.80 | 224.07 | 216.65 | 218.70 | 218.70 | -1.09% | 59,877 |
| Feb 11, 2026 | 216.65 | 229.00 | 214.50 | 221.10 | 221.10 | 1.43% | 116,965 |
| Feb 10, 2026 | 217.13 | 219.84 | 215.37 | 217.98 | 217.98 | 1.14% | 37,096 |
| Feb 9, 2026 | 223.00 | 223.00 | 210.00 | 215.52 | 215.52 | 0.46% | 155,856 |
| Feb 6, 2026 | 211.35 | 219.83 | 211.35 | 214.53 | 214.53 | 0.23% | 64,917 |
| Feb 5, 2026 | 227.00 | 229.94 | 210.20 | 214.04 | 214.04 | -3.56% | 216,518 |
| Feb 4, 2026 | 198.40 | 225.00 | 198.40 | 221.94 | 221.94 | 6.95% | 201,650 |
| Feb 3, 2026 | 212.41 | 212.41 | 202.31 | 207.51 | 207.51 | 4.91% | 96,179 |
| Feb 2, 2026 | 201.50 | 209.00 | 196.35 | 197.79 | 197.79 | -3.17% | 63,662 |
| Feb 1, 2026 | 197.00 | 214.52 | 197.00 | 204.26 | 204.26 | 2.28% | 227,615 |
| Jan 30, 2026 | 178.03 | 208.50 | 178.03 | 199.71 | 199.71 | 10.54% | 665,664 |
| Jan 29, 2026 | 177.09 | 191.73 | 177.09 | 180.67 | 180.67 | 1.02% | 182,932 |
| Jan 28, 2026 | 175.00 | 181.29 | 173.58 | 178.85 | 178.85 | 3.08% | 105,479 |
| Jan 27, 2026 | 173.30 | 182.00 | 167.77 | 173.50 | 173.50 | -1.31% | 204,549 |
| Jan 23, 2026 | 191.66 | 192.78 | 168.41 | 175.80 | 175.80 | -8.28% | 689,007 |
| Jan 22, 2026 | 190.55 | 196.19 | 186.77 | 191.66 | 191.66 | 2.10% | 192,679 |
| Jan 21, 2026 | 193.50 | 198.37 | 185.05 | 187.72 | 187.72 | -3.52% | 405,292 |
| Jan 20, 2026 | 208.00 | 208.00 | 192.54 | 194.56 | 194.56 | -6.59% | 251,188 |
| Jan 19, 2026 | 206.08 | 211.88 | 198.11 | 208.29 | 208.29 | -0.22% | 213,187 |
| Jan 16, 2026 | 216.60 | 218.63 | 207.00 | 208.74 | 208.74 | -4.08% | 147,341 |
| Jan 14, 2026 | 221.50 | 222.19 | 215.18 | 217.63 | 217.63 | -1.84% | 53,553 |
| Jan 13, 2026 | 216.80 | 223.92 | 213.05 | 221.72 | 221.72 | 0.94% | 123,157 |
| Jan 12, 2026 | 225.00 | 225.00 | 212.70 | 219.65 | 219.65 | -1.48% | 92,992 |
| Jan 9, 2026 | 228.00 | 231.53 | 217.00 | 222.94 | 222.94 | -2.59% | 120,133 |
| Jan 8, 2026 | 237.10 | 237.10 | 224.61 | 228.86 | 228.86 | -3.39% | 173,220 |
| Jan 7, 2026 | 241.30 | 241.30 | 234.00 | 236.88 | 236.88 | -1.83% | 96,892 |
| Jan 6, 2026 | 246.20 | 246.20 | 234.17 | 241.30 | 241.30 | -0.52% | 158,826 |
| Jan 5, 2026 | 236.99 | 247.31 | 233.12 | 242.56 | 242.56 | 2.98% | 241,321 |
| Jan 2, 2026 | 223.55 | 245.98 | 221.00 | 235.53 | 235.53 | 4.77% | 248,440 |
| Jan 1, 2026 | 225.69 | 227.90 | 223.53 | 224.81 | 224.81 | 0.55% | 49,658 |
| Dec 31, 2025 | 223.25 | 228.50 | 221.05 | 223.59 | 223.59 | 0.73% | 118,263 |
| Dec 30, 2025 | 226.00 | 228.61 | 221.10 | 221.96 | 221.96 | -2.53% | 118,258 |
| Dec 29, 2025 | 230.10 | 235.99 | 225.00 | 227.71 | 227.71 | -2.31% | 125,444 |
| Dec 26, 2025 | 243.80 | 246.79 | 229.25 | 233.10 | 233.10 | -3.44% | 193,375 |
| Dec 24, 2025 | 240.05 | 244.50 | 236.90 | 241.40 | 241.40 | -1.49% | 165,551 |
| Dec 23, 2025 | 244.40 | 252.48 | 240.00 | 245.06 | 245.06 | 1.77% | 387,376 |
| Dec 22, 2025 | 236.70 | 243.00 | 230.78 | 240.79 | 240.79 | 5.30% | 361,681 |
| Dec 19, 2025 | 211.34 | 232.60 | 211.34 | 228.67 | 228.67 | 8.20% | 660,596 |
| Dec 18, 2025 | 203.02 | 214.45 | 200.10 | 211.34 | 211.34 | 3.15% | 308,956 |
| Dec 17, 2025 | 209.35 | 209.90 | 203.18 | 204.88 | 204.88 | -2.90% | 145,051 |
| Dec 16, 2025 | 216.01 | 217.97 | 208.00 | 211.00 | 211.00 | -3.30% | 129,764 |
| Dec 15, 2025 | 220.15 | 225.40 | 217.01 | 218.20 | 218.20 | -1.97% | 191,067 |
| Dec 12, 2025 | 226.00 | 227.67 | 220.10 | 222.58 | 222.58 | -0.56% | 214,605 |
| Dec 11, 2025 | 231.00 | 237.70 | 218.08 | 223.83 | 223.83 | -6.17% | 934,865 |
| Dec 10, 2025 | 234.80 | 244.00 | 226.37 | 238.54 | 238.54 | 1.35% | 1,809,669 |
| Dec 9, 2025 | 196.78 | 236.13 | 190.17 | 235.37 | 235.37 | 19.61% | 7,354,816 |
| Dec 8, 2025 | 213.00 | 213.00 | 195.50 | 196.78 | 196.78 | -5.32% | 286,569 |
| Dec 5, 2025 | 204.90 | 209.99 | 196.80 | 207.84 | 207.84 | 1.63% | 474,482 |
| Dec 4, 2025 | 208.99 | 211.00 | 203.26 | 204.50 | 204.50 | -2.34% | 381,503 |
| Dec 3, 2025 | 204.34 | 214.00 | 194.85 | 209.39 | 209.39 | 1.95% | 728,645 |
| Dec 2, 2025 | 222.00 | 222.00 | 201.35 | 205.38 | 205.38 | -7.16% | 652,122 |
| Dec 1, 2025 | 234.50 | 235.00 | 217.96 | 221.23 | 221.23 | -6.04% | 545,853 |