Advent Hotels International Ltd

Advent Hotels International Ltd Historical Data

NSEBSE

₹221.72

(0.94%)

Jan 13, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

13/12/2025

To Date

13/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Dec-2025	220.15	225.4	217.01	218.2	4,580	4,22,51,227.73	80,047
16-Dec-2025	216.01	217.97	208	211	3,580	2,76,20,131.36	57,701
17-Dec-2025	209.35	209.9	203.18	204.88	3,971	2,99,55,211.76	57,564
18-Dec-2025	203.02	214.45	200.1	211.34	6,648	6,44,89,217.2	92,780
19-Dec-2025	211.34	232.6	211.34	228.67	13,136	14,98,44,288.63	1,63,049
22-Dec-2025	236.7	243	230.78	240.79	7,522	8,53,28,271.23	1,42,232
23-Dec-2025	244.4	252.48	240	245.06	9,566	9,58,09,240.57	1,13,424
24-Dec-2025	240.05	244.5	236.9	241.4	3,782	3,99,09,903.91	76,136
26-Dec-2025	243.8	246.79	229.25	233.1	4,994	4,58,64,283.57	96,877
29-Dec-2025	230.1	235.99	225	227.71	3,974	2,88,30,744.77	64,690
30-Dec-2025	226	228.61	221.1	221.96	2,854	2,64,24,422.49	75,414
31-Dec-2025	223.25	228.5	221.05	223.59	3,636	2,65,77,721.54	58,764
01-Jan-2026	225.69	227.9	223.53	224.81	1,665	1,11,67,317.43	28,217
02-Jan-2026	223.55	245.98	221	235.53	4,618	5,74,35,818.25	1,26,227
05-Jan-2026	236.99	247.31	233.12	242.56	5,798	5,86,35,839.21	1,28,297
06-Jan-2026	246.2	246.2	234.17	241.3	4,771	3,79,45,018.47	72,818
07-Jan-2026	241.3	241.3	234	236.88	2,710	2,29,49,229.17	57,612
08-Jan-2026	237.1	237.1	224.61	228.86	4,905	3,96,68,451.21	87,420
09-Jan-2026	228	231.53	217	222.94	3,381	2,66,36,873.45	64,703
12-Jan-2026	225	225	212.7	219.65	3,017	2,01,84,777.83	50,089
13-Jan-2026	216.8	223.92	213.05	221.72	3,327	2,67,45,894.58	60,801

Advent Hotels International Ltd: Related NEWS

No Record Found

Invest wise with Expert advice