Advent Hotels International Limited ADVENTHTL
NSE · India · Industrial Services
INR 123.99-2.33 (-1.84%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 123.77 | -2.02% | INR 126.00 | INR 127.32 | INR 121.00 | 203.37K |
| 2026-09-30 | INR 126.32 | +1.30% | INR 125.74 | INR 130.50 | INR 123.90 | 194.45K |
| 2026-09-29 | INR 124.70 | +0.06% | INR 124.50 | INR 127.39 | INR 121.00 | 135.29K |
| 2026-09-28 | INR 124.62 | -1.84% | INR 127.00 | INR 127.31 | INR 122.88 |
| 85.91K |
| 2026-09-25 | INR 126.95 | -0.07% | INR 127.30 | INR 129.00 | INR 124.63 | 168.72K |
| 2026-09-24 | INR 127.04 | -2.55% | INR 128.57 | INR 128.78 | INR 126.00 | 133.11K |
| 2026-09-23 | INR 130.36 | +2.84% | INR 126.70 | INR 131.50 | INR 126.40 | 162.43K |
| 2026-09-22 | INR 126.76 | +0.09% | INR 126.64 | INR 127.95 | INR 125.68 | 97.05K |
| 2026-09-21 | INR 126.64 | -1.94% | INR 129.15 | INR 129.15 | INR 125.70 | 169.51K |
| 2026-09-18 | INR 129.15 | +1.66% | INR 128.11 | INR 132.90 | INR 125.46 | 174.17K |
| 2026-09-17 | INR 127.04 | +1.87% | INR 124.75 | INR 129.74 | INR 124.75 | 108.07K |
| 2026-09-16 | INR 124.71 | -1.35% | INR 126.84 | INR 129.37 | INR 123.75 | 125.78K |
| 2026-09-15 | INR 126.42 | -1.66% | INR 128.67 | INR 136.00 | INR 125.11 | 361.22K |
| 2026-09-14 | INR 128.56 | 0.00% | INR 128.56 | INR 128.56 | INR 128.56 | 0 |
| 2026-09-11 | INR 128.56 | -2.89% | INR 132.00 | INR 132.00 | INR 127.00 | 108.83K |
| 2026-09-10 | INR 132.39 | +1.59% | INR 130.90 | INR 133.00 | INR 129.05 | 70.22K |
| 2026-09-09 | INR 130.32 | -1.85% | INR 132.39 | INR 132.88 | INR 130.00 | 72.65K |
| 2026-09-08 | INR 132.78 | -0.31% | INR 132.19 | INR 134.24 | INR 129.00 | 300.84K |
| 2026-09-07 | INR 133.19 | -1.03% | INR 134.50 | INR 135.65 | INR 132.00 | 123.60K |
| 2026-09-04 | INR 134.57 | -0.30% | INR 135.25 | INR 135.70 | INR 132.81 | 78.41K |
| 2026-09-03 | INR 134.98 | -1.40% | INR 136.45 | INR 137.75 | INR 134.21 | 86.09K |
| 2026-09-02 | INR 136.89 | +0.86% | INR 134.55 | INR 137.98 | INR 133.41 | 48.52K |
| 2026-09-01 | INR 135.72 | -2.32% | INR 138.95 | INR 139.85 | INR 133.50 | 84.87K |
| 2026-08-31 | INR 138.95 | -2.70% | INR 142.80 | INR 143.00 | INR 138.66 | 66.08K |
| 2026-08-28 | INR 142.80 | +1.62% | INR 140.90 | INR 144.79 | INR 139.11 | 333.40K |
| 2026-08-27 | INR 140.52 | +1.47% | INR 139.00 | INR 142.50 | INR 138.00 | 214.70K |
| 2026-08-26 | INR 138.48 | -2.36% | INR 141.95 | INR 144.50 | INR 138.00 | 167.63K |
| 2026-08-25 | INR 141.83 | +8.27% | INR 131.97 | INR 145.00 | INR 131.10 | 1.73M |
| 2026-08-24 | INR 131.00 | -1.65% | INR 133.30 | INR 135.79 | INR 130.05 | 115.63K |
| 2026-08-21 | INR 133.20 | -1.73% | INR 133.15 | INR 136.00 | INR 132.72 | 99.94K |
| 2026-08-20 | INR 135.54 | +1.19% | INR 135.00 | INR 137.00 | INR 134.11 | 93.01K |
| 2026-08-19 | INR 133.95 | -1.25% | INR 135.00 | INR 135.59 | INR 131.07 | 64.33K |
| 2026-08-18 | INR 135.64 | +0.55% | INR 135.56 | INR 136.83 | INR 135.00 | 104.25K |
| 2026-08-17 | INR 134.90 | -4.72% | INR 141.05 | INR 141.30 | INR 133.50 | 144.42K |
| 2026-08-14 | INR 141.58 | -1.20% | INR 142.00 | INR 144.14 | INR 139.10 | 92.30K |
| 2026-08-13 | INR 143.30 | +0.06% | INR 142.45 | INR 144.78 | INR 140.46 | 57.13K |
| 2026-08-12 | INR 143.21 | -0.31% | INR 144.80 | INR 144.80 | INR 141.10 | 76.07K |
| 2026-08-11 | INR 143.66 | -1.25% | INR 146.34 | INR 147.39 | INR 142.80 | 69.17K |
| 2026-08-10 | INR 145.48 | -1.48% | INR 146.25 | INR 147.94 | INR 145.00 | 39.89K |
| 2026-08-07 | INR 147.67 | +0.59% | INR 148.50 | INR 148.95 | INR 144.57 | 167.53K |
| 2026-08-06 | INR 146.80 | -0.11% | INR 146.29 | INR 148.09 | INR 145.70 | 60.15K |
| 2026-08-05 | INR 146.96 | -0.61% | INR 147.59 | INR 148.75 | INR 145.11 | 113.32K |
| 2026-08-04 | INR 147.86 | -0.01% | INR 147.88 | INR 148.98 | INR 147.00 | 61.42K |
| 2026-08-03 | INR 147.88 | +0.14% | INR 148.10 | INR 149.75 | INR 146.82 | 91.89K |
| 2026-07-31 | INR 147.67 | +0.02% | INR 148.05 | INR 149.35 | INR 146.51 | 41.99K |
| 2026-07-30 | INR 147.64 | -1.28% | INR 149.00 | INR 149.01 | INR 147.00 | 37.12K |
| 2026-07-29 | INR 149.55 | -1.92% | INR 151.00 | INR 152.50 | INR 146.70 | 252.43K |
| 2026-07-28 | INR 152.48 | +2.01% | INR 149.46 | INR 154.30 | INR 146.00 | 202.74K |
| 2026-07-27 | INR 149.47 | +5.03% | INR 142.50 | INR 154.35 | INR 142.50 | 619.83K |
| 2026-07-24 | INR 142.31 | -1.39% | INR 143.26 | INR 147.58 | INR 140.00 | 299.99K |
| 2026-07-23 | INR 144.32 | +0.15% | INR 143.66 | INR 145.90 | INR 143.21 | 58.05K |
| 2026-07-22 | INR 144.11 | -0.91% | INR 146.63 | INR 146.63 | INR 143.00 | 46.37K |
| 2026-07-21 | INR 145.44 | -2.03% | INR 149.55 | INR 149.78 | INR 145.00 | 81.47K |
| 2026-07-20 | INR 148.46 | -0.52% | INR 148.50 | INR 150.07 | INR 147.10 | 49.75K |
| 2026-07-17 | INR 149.23 | +0.95% | INR 147.82 | INR 150.90 | INR 144.50 | 128.67K |
| 2026-07-16 | INR 147.82 | +1.52% | INR 145.00 | INR 151.74 | INR 145.00 | 118.44K |
| 2026-07-15 | INR 145.60 | -2.37% | INR 150.00 | INR 150.79 | INR 144.00 | 176.56K |
| 2026-07-14 | INR 149.13 | -1.54% | INR 151.00 | INR 152.68 | INR 146.70 | 162.94K |
| 2026-07-13 | INR 151.47 | +2.59% | INR 146.00 | INR 155.00 | INR 144.05 | 520.63K |
| 2026-07-10 | INR 147.65 | +2.48% | INR 144.41 | INR 149.00 | INR 144.00 | 132.74K |
| 2026-07-09 | INR 144.07 | +2.52% | INR 142.00 | INR 148.00 | INR 140.75 | 185.48K |
| 2026-07-08 | INR 140.53 | -4.07% | INR 146.49 | INR 147.65 | INR 137.00 | 360.28K |
| 2026-07-07 | INR 146.49 | -3.14% | INR 152.68 | INR 155.92 | INR 145.45 | 602.19K |
| 2026-07-06 | INR 151.24 | +7.58% | INR 153.09 | INR 164.00 | INR 147.56 | 8.99M |
| 2026-07-03 | INR 140.59 | -1.12% | INR 142.18 | INR 144.48 | INR 138.27 | 99.70K |
| 2026-07-02 | INR 142.18 | +2.92% | INR 138.65 | INR 142.50 | INR 138.65 | 87.51K |
| 2026-07-01 | INR 138.14 | -2.62% | INR 143.00 | INR 144.95 | INR 137.02 | 119.53K |
| 2026-06-30 | INR 141.85 | 0.00% | INR 142.45 | INR 143.90 | INR 139.40 | 108.78K |
| 2026-06-29 | INR 141.85 | -1.88% | INR 144.57 | INR 145.25 | INR 141.50 | 67.06K |
| 2026-06-26 | INR 144.57 | 0.00% | INR 144.57 | INR 144.57 | INR 144.57 | 0 |
| 2026-06-25 | INR 144.57 | +1.24% | INR 143.00 | INR 148.00 | INR 142.79 | 248.94K |
| 2026-06-24 | INR 142.80 | +0.46% | INR 142.81 | INR 143.50 | INR 139.75 | 132.89K |
| 2026-06-23 | INR 142.15 | -2.28% | INR 145.46 | INR 146.49 | INR 140.25 | 195.20K |
| 2026-06-22 | INR 145.46 | +5.58% | INR 138.00 | INR 148.79 | INR 137.70 | 1.09M |
| 2026-06-19 | INR 137.77 | +1.15% | INR 136.90 | INR 146.88 | INR 135.21 | 446.03K |
| 2026-06-18 | INR 136.20 | -0.83% | INR 137.76 | INR 140.45 | INR 135.00 | 95.75K |
| 2026-06-17 | INR 137.34 | -0.71% | INR 138.66 | INR 140.38 | INR 135.99 | 77.43K |
| 2026-06-16 | INR 138.32 | -1.15% | INR 139.95 | INR 142.58 | INR 132.62 | 225.30K |
| 2026-06-15 | INR 139.93 | +7.78% | INR 134.40 | INR 143.30 | INR 130.20 | 391.16K |
| 2026-06-12 | INR 129.83 | +7.39% | INR 121.50 | INR 132.44 | INR 121.50 | 266.72K |
| 2026-06-11 | INR 120.90 | -3.07% | INR 124.70 | INR 125.49 | INR 120.02 | 127.23K |
| 2026-06-10 | INR 124.73 | -4.38% | INR 130.40 | INR 131.90 | INR 123.82 | 164.28K |
| 2026-06-09 | INR 130.44 | +1.79% | INR 128.50 | INR 136.34 | INR 128.40 | 182.90K |
| 2026-06-08 | INR 128.14 | -3.70% | INR 133.91 | INR 134.31 | INR 127.50 | 165.86K |
| 2026-06-05 | INR 133.07 | -0.68% | INR 133.00 | INR 135.99 | INR 131.70 | 67.39K |
| 2026-06-04 | INR 133.98 | -1.09% | INR 135.40 | INR 139.78 | INR 132.00 | 114.12K |
| 2026-06-03 | INR 135.46 | -3.57% | INR 141.19 | INR 141.19 | INR 134.40 | 114.41K |
| 2026-06-02 | INR 140.48 | +4.73% | INR 134.00 | INR 143.00 | INR 131.31 | 136.76K |
| 2026-06-01 | INR 134.14 | -1.83% | INR 136.64 | INR 140.69 | INR 133.25 | 101.54K |
| 2026-05-29 | INR 136.64 | -3.19% | INR 141.14 | INR 142.00 | INR 136.00 | 211.76K |