Price Data Selection & Download
Advent Hotels International Share Price All Time Records & Statistics (Nov 2025 - Aug 2026)
184 daily OHLCV records on NSE from Nov. 2025 to Aug. 2026. Examine ADVENTHTL earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹275.00
November 20, 2025
NSE Exchange
Share Price All Time Low
₹120.02
June 11, 2026
NSE Exchange
Highest Volume Trading Day
8,993,647
July 06, 2026 • ₹151.24
NSE Exchange
Share Price History Data (Nov 2025 - Aug 2026)
ADVENTHTL daily open, high, low, close and volume (OHLCV) on NSE — 155 records.
Total Records
155
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-18 | ₹135.56 | ₹136.83 | ₹135.00 | ₹135.64 | 104,247 |
| 2026-08-17 | ₹141.05 | ₹141.30 | ₹133.50 | ₹134.90 | 144,415 |
| 2026-08-14 | ₹142.00 | ₹144.14 | ₹139.10 | ₹141.58 | 92,304 |
| 2026-08-13 | ₹142.45 | ₹144.78 | ₹140.46 | ₹143.30 | 57,133 |
| 2026-08-12 | ₹144.80 | ₹144.80 | ₹141.10 | ₹143.21 | 76,067 |
| 2026-08-11 | ₹146.34 | ₹147.39 | ₹142.80 | ₹143.66 | 69,171 |
| 2026-08-10 | ₹146.25 | ₹147.94 | ₹145.00 | ₹145.48 | 39,892 |
| 2026-08-07 | ₹148.50 | ₹148.95 | ₹144.57 | ₹147.67 | 167,529 |
| 2026-08-06 | ₹146.29 | ₹148.09 | ₹145.70 | ₹146.80 | 60,150 |
| 2026-08-05 | ₹147.59 | ₹148.75 | ₹145.11 | ₹146.96 | 113,316 |
| 2026-08-04 | ₹147.88 | ₹148.98 | ₹147.00 | ₹147.86 | 61,424 |
| 2026-08-03 | ₹148.10 | ₹149.75 | ₹146.82 | ₹147.88 | 91,892 |
| 2026-07-31 | ₹148.05 | ₹149.35 | ₹146.51 | ₹147.67 | 41,985 |
| 2026-07-30 | ₹149.00 | ₹149.01 | ₹147.00 | ₹147.64 | 37,115 |
| 2026-07-29 | ₹151.00 | ₹152.50 | ₹146.70 | ₹149.55 | 252,426 |
| 2026-07-28 | ₹149.46 | ₹154.30 | ₹146.00 | ₹152.48 | 202,743 |
| 2026-07-27 | ₹142.50 | ₹154.35 | ₹142.50 | ₹149.47 | 619,826 |
| 2026-07-24 | ₹143.26 | ₹147.58 | ₹140.00 | ₹142.31 | 299,994 |
| 2026-07-23 | ₹143.66 | ₹145.90 | ₹143.21 | ₹144.32 | 58,049 |
| 2026-07-22 | ₹146.63 | ₹146.63 | ₹143.00 | ₹144.11 | 46,368 |
| 2026-07-21 | ₹149.55 | ₹149.78 | ₹145.00 | ₹145.44 | 81,468 |
| 2026-07-20 | ₹148.50 | ₹150.07 | ₹147.10 | ₹148.46 | 49,748 |
| 2026-07-17 | ₹147.82 | ₹150.90 | ₹144.50 | ₹149.23 | 128,667 |
| 2026-07-16 | ₹145.00 | ₹151.74 | ₹145.00 | ₹147.82 | 118,440 |
| 2026-07-15 | ₹150.00 | ₹150.79 | ₹144.00 | ₹145.60 | 176,559 |
| 2026-07-14 | ₹151.00 | ₹152.68 | ₹146.70 | ₹149.13 | 162,938 |
| 2026-07-13 | ₹146.00 | ₹155.00 | ₹144.05 | ₹151.47 | 520,628 |
| 2026-07-10 | ₹144.41 | ₹149.00 | ₹144.00 | ₹147.65 | 132,740 |
| 2026-07-09 | ₹142.00 | ₹148.00 | ₹140.75 | ₹144.07 | 185,476 |
| 2026-07-08 | ₹146.49 | ₹147.65 | ₹137.00 | ₹140.53 | 360,277 |
| 2026-07-07 | ₹152.68 | ₹155.92 | ₹145.45 | ₹146.49 | 602,190 |
| 2026-07-06 | ₹153.09 | ₹164.00 | ₹147.56 | ₹151.24 | 8,993,647 |
| 2026-07-03 | ₹142.18 | ₹144.48 | ₹138.27 | ₹140.59 | 99,701 |
| 2026-07-02 | ₹138.65 | ₹142.50 | ₹138.65 | ₹142.18 | 87,514 |
| 2026-07-01 | ₹143.00 | ₹144.95 | ₹137.02 | ₹138.14 | 119,529 |
| 2026-06-30 | ₹142.45 | ₹143.90 | ₹139.40 | ₹141.85 | 108,775 |
| 2026-06-29 | ₹144.57 | ₹145.25 | ₹141.50 | ₹141.85 | 67,062 |
| 2026-06-25 | ₹143.00 | ₹148.00 | ₹142.79 | ₹144.57 | 248,936 |
| 2026-06-24 | ₹142.81 | ₹143.50 | ₹139.75 | ₹142.80 | 132,888 |
| 2026-06-23 | ₹145.46 | ₹146.49 | ₹140.25 | ₹142.15 | 195,197 |
| 2026-06-22 | ₹138.00 | ₹148.79 | ₹137.70 | ₹145.46 | 1,091,383 |
| 2026-06-19 | ₹136.90 | ₹146.88 | ₹135.21 | ₹137.77 | 446,032 |
| 2026-06-18 | ₹137.76 | ₹140.45 | ₹135.00 | ₹136.20 | 95,747 |
| 2026-06-17 | ₹138.66 | ₹140.38 | ₹135.99 | ₹137.34 | 77,434 |
| 2026-06-16 | ₹139.95 | ₹142.58 | ₹132.62 | ₹138.32 | 225,302 |
| 2026-06-15 | ₹134.40 | ₹143.30 | ₹130.20 | ₹139.93 | 391,164 |
| 2026-06-12 | ₹121.50 | ₹132.44 | ₹121.50 | ₹129.83 | 266,717 |
| 2026-06-11 | ₹124.70 | ₹125.49 | ₹120.02 | ₹120.90 | 127,229 |
| 2026-06-10 | ₹130.40 | ₹131.90 | ₹123.82 | ₹124.73 | 164,283 |
| 2026-06-09 | ₹128.50 | ₹136.34 | ₹128.40 | ₹130.44 | 182,898 |
| 2026-06-08 | ₹133.91 | ₹134.31 | ₹127.50 | ₹128.14 | 165,864 |
| 2026-06-05 | ₹133.00 | ₹135.99 | ₹131.70 | ₹133.07 | 67,385 |
| 2026-06-04 | ₹135.40 | ₹139.78 | ₹132.00 | ₹133.98 | 114,116 |
| 2026-06-03 | ₹141.19 | ₹141.19 | ₹134.40 | ₹135.46 | 114,411 |
| 2026-06-02 | ₹134.00 | ₹143.00 | ₹131.31 | ₹140.48 | 136,764 |
| 2026-06-01 | ₹136.64 | ₹140.69 | ₹133.25 | ₹134.14 | 101,542 |
| 2026-05-29 | ₹141.14 | ₹142.00 | ₹136.00 | ₹136.64 | 211,757 |
| 2026-05-27 | ₹146.82 | ₹147.75 | ₹140.10 | ₹141.14 | 177,257 |
| 2026-05-26 | ₹152.60 | ₹152.90 | ₹145.98 | ₹146.82 | 94,593 |
| 2026-05-25 | ₹146.95 | ₹159.90 | ₹145.09 | ₹152.50 | 559,114 |
| 2026-05-22 | ₹141.97 | ₹149.58 | ₹140.30 | ₹144.35 | 152,648 |
| 2026-05-21 | ₹143.00 | ₹143.98 | ₹138.00 | ₹141.06 | 150,667 |
| 2026-05-20 | ₹146.30 | ₹148.00 | ₹140.66 | ₹141.69 | 223,523 |
| 2026-05-19 | ₹145.15 | ₹153.80 | ₹143.95 | ₹150.57 | 80,415 |
| 2026-05-18 | ₹149.89 | ₹149.89 | ₹142.52 | ₹145.87 | 98,992 |
| 2026-05-15 | ₹153.51 | ₹153.99 | ₹149.47 | ₹150.35 | 90,474 |
| 2026-05-14 | ₹152.90 | ₹155.34 | ₹150.62 | ₹152.45 | 101,012 |
| 2026-05-13 | ₹160.00 | ₹160.28 | ₹148.00 | ₹150.71 | 216,594 |
| 2026-05-12 | ₹165.80 | ₹172.05 | ₹157.75 | ₹159.19 | 229,705 |
| 2026-05-11 | ₹156.21 | ₹177.52 | ₹154.51 | ₹168.28 | 688,097 |
| 2026-05-08 | ₹166.74 | ₹166.74 | ₹158.80 | ₹159.80 | 95,202 |
| 2026-05-07 | ₹164.10 | ₹167.30 | ₹163.00 | ₹165.09 | 141,689 |
| 2026-05-06 | ₹158.40 | ₹167.70 | ₹153.00 | ₹163.51 | 395,987 |
| 2026-05-05 | ₹165.00 | ₹165.10 | ₹157.41 | ₹158.40 | 109,161 |
| 2026-05-04 | ₹153.36 | ₹169.38 | ₹153.36 | ₹164.66 | 351,918 |
| 2026-04-30 | ₹153.81 | ₹154.50 | ₹147.00 | ₹153.36 | 155,814 |
| 2026-04-29 | ₹154.07 | ₹159.29 | ₹152.61 | ₹153.81 | 159,807 |
| 2026-04-28 | ₹156.00 | ₹160.80 | ₹153.50 | ₹154.07 | 89,903 |
| 2026-04-27 | ₹155.08 | ₹158.25 | ₹153.75 | ₹156.21 | 147,385 |
| 2026-04-24 | ₹158.94 | ₹159.99 | ₹154.75 | ₹155.08 | 55,462 |
| 2026-04-23 | ₹162.60 | ₹165.21 | ₹157.75 | ₹158.94 | 90,845 |
| 2026-04-22 | ₹161.43 | ₹164.99 | ₹161.43 | ₹163.14 | 42,802 |
| 2026-04-21 | ₹161.51 | ₹167.99 | ₹160.50 | ₹162.72 | 133,840 |
| 2026-04-20 | ₹166.32 | ₹168.00 | ₹157.40 | ₹160.23 | 115,674 |
| 2026-04-17 | ₹167.95 | ₹168.98 | ₹164.10 | ₹165.50 | 122,403 |
| 2026-04-16 | ₹171.00 | ₹173.59 | ₹164.30 | ₹166.62 | 138,823 |
| 2026-04-15 | ₹159.61 | ₹171.88 | ₹159.61 | ₹169.99 | 280,741 |
| 2026-04-13 | ₹152.00 | ₹164.00 | ₹151.00 | ₹158.87 | 194,014 |
| 2026-04-10 | ₹154.48 | ₹157.50 | ₹152.00 | ₹155.09 | 149,819 |
| 2026-04-09 | ₹153.00 | ₹156.00 | ₹150.50 | ₹152.19 | 105,505 |
| 2026-04-08 | ₹147.97 | ₹155.90 | ₹147.97 | ₹153.82 | 202,359 |
| 2026-04-07 | ₹145.41 | ₹148.78 | ₹141.56 | ₹143.07 | 76,208 |
| 2026-04-06 | ₹139.21 | ₹148.50 | ₹138.27 | ₹147.62 | 212,321 |
| 2026-04-02 | ₹132.00 | ₹143.20 | ₹132.00 | ₹141.34 | 68,843 |
| 2026-04-01 | ₹130.80 | ₹143.99 | ₹130.25 | ₹139.76 | 571,850 |
| 2026-03-30 | ₹133.43 | ₹135.00 | ₹121.35 | ₹125.11 | 194,027 |
| 2026-03-27 | ₹143.00 | ₹144.87 | ₹131.20 | ₹135.46 | 540,491 |
| 2026-03-25 | ₹144.72 | ₹154.95 | ₹143.46 | ₹145.27 | 415,250 |
| 2026-03-24 | ₹143.00 | ₹144.80 | ₹137.90 | ₹141.68 | 391,640 |
| 2026-03-23 | ₹151.07 | ₹151.07 | ₹135.20 | ₹138.64 | 291,503 |
| 2026-03-20 | ₹152.25 | ₹154.66 | ₹150.15 | ₹151.07 | 107,122 |
| 2026-03-19 | ₹150.00 | ₹154.79 | ₹149.11 | ₹152.00 | 126,494 |
| 2026-03-18 | ₹148.66 | ₹159.99 | ₹148.66 | ₹153.79 | 273,618 |
| 2026-03-17 | ₹158.00 | ₹160.81 | ₹147.55 | ₹150.16 | 254,705 |
| 2026-03-16 | ₹160.85 | ₹162.38 | ₹151.86 | ₹157.73 | 383,899 |
| 2026-03-13 | ₹169.31 | ₹171.15 | ₹155.66 | ₹158.47 | 292,918 |
| 2026-03-12 | ₹178.16 | ₹178.16 | ₹170.00 | ₹170.46 | 308,269 |
| 2026-03-11 | ₹179.44 | ₹183.78 | ₹176.10 | ₹178.16 | 179,261 |
| 2026-03-10 | ₹179.01 | ₹183.00 | ₹175.74 | ₹181.13 | 131,690 |
| 2026-03-09 | ₹184.76 | ₹184.76 | ₹174.00 | ₹176.36 | 183,789 |
| 2026-03-06 | ₹188.35 | ₹193.90 | ₹182.75 | ₹184.76 | 53,325 |
| 2026-03-05 | ₹186.66 | ₹195.00 | ₹179.80 | ₹191.20 | 96,076 |
| 2026-03-04 | ₹182.59 | ₹189.00 | ₹181.07 | ₹184.18 | 77,194 |
| 2026-03-02 | ₹182.20 | ₹193.83 | ₹182.20 | ₹188.24 | 61,781 |
| 2026-02-27 | ₹196.15 | ₹196.67 | ₹192.20 | ₹193.83 | 50,047 |
| 2026-02-26 | ₹197.00 | ₹200.50 | ₹196.00 | ₹196.99 | 69,312 |
| 2026-02-25 | ₹198.00 | ₹202.78 | ₹196.40 | ₹197.65 | 96,136 |
| 2026-02-24 | ₹211.60 | ₹211.60 | ₹196.61 | ₹198.09 | 128,469 |
| 2026-02-23 | ₹212.00 | ₹212.01 | ₹202.50 | ₹204.73 | 58,151 |
| 2026-02-20 | ₹212.95 | ₹214.43 | ₹206.00 | ₹210.26 | 115,158 |
| 2026-02-19 | ₹218.70 | ₹218.70 | ₹206.02 | ₹211.37 | 80,231 |
| 2026-02-18 | ₹213.97 | ₹218.40 | ₹213.79 | ₹216.72 | 52,391 |
| 2026-02-17 | ₹212.49 | ₹221.17 | ₹209.82 | ₹213.97 | 135,749 |
| 2026-02-16 | ₹210.97 | ₹216.65 | ₹204.91 | ₹211.44 | 151,736 |
| 2026-02-13 | ₹215.00 | ₹218.97 | ₹207.22 | ₹210.97 | 122,789 |
| 2026-02-12 | ₹217.80 | ₹224.07 | ₹216.65 | ₹218.70 | 59,877 |
| 2026-02-11 | ₹216.65 | ₹229.00 | ₹214.50 | ₹221.10 | 116,965 |
| 2026-02-10 | ₹217.13 | ₹219.84 | ₹215.37 | ₹217.98 | 37,096 |
| 2026-02-09 | ₹223.00 | ₹223.00 | ₹210.00 | ₹215.52 | 155,856 |
| 2026-02-06 | ₹211.35 | ₹219.83 | ₹211.35 | ₹214.53 | 64,917 |
| 2026-02-05 | ₹227.00 | ₹229.94 | ₹210.20 | ₹214.04 | 216,518 |
| 2026-02-04 | ₹198.40 | ₹225.00 | ₹198.40 | ₹221.94 | 201,650 |
| 2026-02-03 | ₹212.41 | ₹212.41 | ₹202.31 | ₹207.51 | 96,179 |
| 2026-02-02 | ₹201.50 | ₹209.00 | ₹196.35 | ₹197.79 | 63,662 |
| 2026-02-01 | ₹197.00 | ₹214.52 | ₹197.00 | ₹204.26 | 227,615 |
| 2026-01-30 | ₹178.03 | ₹208.50 | ₹178.03 | ₹199.71 | 665,664 |
| 2026-01-29 | ₹177.09 | ₹191.73 | ₹177.09 | ₹180.67 | 182,932 |
| 2026-01-28 | ₹175.00 | ₹181.29 | ₹173.58 | ₹178.85 | 105,479 |
| 2026-01-27 | ₹173.30 | ₹182.00 | ₹167.77 | ₹173.50 | 204,549 |
| 2026-01-23 | ₹191.66 | ₹192.78 | ₹168.41 | ₹175.80 | 689,007 |
| 2026-01-22 | ₹190.55 | ₹196.19 | ₹186.77 | ₹191.66 | 192,679 |
| 2026-01-21 | ₹193.50 | ₹198.37 | ₹185.05 | ₹187.72 | 405,292 |
| 2026-01-20 | ₹208.00 | ₹208.00 | ₹192.54 | ₹194.56 | 251,188 |
| 2026-01-19 | ₹206.08 | ₹211.88 | ₹198.11 | ₹208.29 | 213,187 |
| 2026-01-16 | ₹216.60 | ₹218.63 | ₹207.00 | ₹208.74 | 147,341 |
| 2026-01-14 | ₹221.50 | ₹222.19 | ₹215.18 | ₹217.63 | 53,553 |
| 2026-01-13 | ₹216.80 | ₹223.92 | ₹213.05 | ₹221.72 | 123,157 |
| 2026-01-12 | ₹225.00 | ₹225.00 | ₹212.70 | ₹219.65 | 92,992 |
| 2026-01-09 | ₹228.00 | ₹231.53 | ₹217.00 | ₹222.94 | 120,133 |
| 2026-01-08 | ₹237.10 | ₹237.10 | ₹224.61 | ₹228.86 | 173,220 |
| 2026-01-07 | ₹241.30 | ₹241.30 | ₹234.00 | ₹236.88 | 96,892 |
| 2026-01-06 | ₹246.20 | ₹246.20 | ₹234.17 | ₹241.30 | 158,826 |
| 2026-01-05 | ₹236.99 | ₹247.31 | ₹233.12 | ₹242.56 | 241,321 |
| 2026-01-02 | ₹223.55 | ₹245.98 | ₹221.00 | ₹235.53 | 248,440 |
| 2026-01-01 | ₹225.69 | ₹227.90 | ₹223.53 | ₹224.81 | 49,658 |
Advent Hotels International Share Price Performance Analysis (Nov 2025 - Aug 2026)
ADVENTHTL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-39.66%
₹224.81 → ₹135.64
Year to Date
Price Volatility
18.21%
Medium Volatility
Year to Date
Average Daily Volume
240,897
Year to Date Average
NSE Exchange
Advent Hotels International Share Price History – Frequently Asked Questions
Common questions about ADVENTHTL historical data and records.
What is the all-time high share price of Advent Hotels International (ADVENTHTL)?
The all-time high share price of Advent Hotels International was ₹275.0 recorded on November 20, 2025 on the NSE exchange.
What is the all-time low share price of Advent Hotels International (ADVENTHTL)?
The all-time low share price of Advent Hotels International was ₹120.02 recorded on June 11, 2026 on the NSE exchange.
How can I download ADVENTHTL historical share price data?
You can download Advent Hotels International historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ADVENTHTL shares?
The highest trading volume day for Advent Hotels International was 8,993,647 shares traded on July 06, 2026 on the NSE exchange, with share price at ₹151.24.