Advent Hotels International Ltd

Advent Hotels International Ltd Historical Data

NSEBSE

₹212.94

(-1.74%)

Feb 19, 2026|10:29:55 AM

Invest wise with Expert advice

From Date

19/01/2026

To Date

19/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jan-2026	208	208	192.54	194.56	5,115	4,98,96,251.85	1,54,173
21-Jan-2026	193.5	198.37	185.05	187.72	5,215	7,66,03,403.14	2,87,079
22-Jan-2026	190.55	196.19	186.77	191.66	4,469	3,67,05,044.77	1,24,705
23-Jan-2026	191.66	192.78	168.41	175.8	17,690	12,13,73,749.53	2,98,081
27-Jan-2026	173.3	182	167.77	173.5	4,824	3,51,39,580.09	1,15,770
28-Jan-2026	175	181.29	173.58	178.85	2,950	1,86,86,959.71	57,591
29-Jan-2026	177.09	191.73	177.09	180.67	4,526	3,37,06,513.43	92,849
30-Jan-2026	178.03	208.5	178.03	199.71	13,934	13,29,17,047.83	1,94,720
01-Feb-2026	197	214.52	197	204.26	6,065	4,70,74,935.83	1,05,557
02-Feb-2026	201.5	209	196.35	197.79	2,312	1,27,59,145.8	30,460
03-Feb-2026	212.41	212.41	202.31	207.51	2,963	1,99,08,546.27	48,511
04-Feb-2026	198.4	225	198.4	221.94	4,659	4,33,53,713.34	90,848
05-Feb-2026	227	229.94	210.2	214.04	5,393	4,78,22,853.78	77,730
06-Feb-2026	211.35	219.83	211.35	214.53	1,757	1,40,04,839.75	28,227
09-Feb-2026	223	223	210	215.52	3,626	3,37,11,653.28	66,716
10-Feb-2026	217.13	219.84	215.37	217.98	1,430	80,89,880.11	22,404
11-Feb-2026	216.65	229	214.5	221.1	2,464	2,59,96,236.99	55,661
12-Feb-2026	217.8	224.07	216.65	218.7	1,645	1,31,58,994.46	30,878
13-Feb-2026	215	218.97	207.22	210.97	1,823	2,62,58,908.85	73,932
16-Feb-2026	210.97	216.65	204.91	211.44	2,406	3,22,30,571.35	1,00,079
17-Feb-2026	212.49	221.17	209.82	213.97	2,822	2,91,96,513.17	76,445
18-Feb-2026	213.97	218.4	213.79	216.72	1,762	1,13,53,341.48	31,916

Advent Hotels International Ltd: Related NEWS

No Record Found

Invest wise with Expert advice