Advani Hotels & Resorts (India) Limited (BOM:523269)
India · Delayed Price · Currency is INR 61.00
-0.67 (-1.09%)
At close: Jul 25, 2025
BOM:523269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 60.75 | 61.50 | 59.86 | 60.01 | 60.01 | 0.15% | 9,855 |
| Jul 31, 2025 | 58.93 | 61.00 | 58.93 | 59.92 | 59.92 | -0.10% | 12,842 |
| Jul 30, 2025 | 59.40 | 60.90 | 59.40 | 59.98 | 59.98 | 0.18% | 10,945 |
| Jul 29, 2025 | 58.19 | 60.15 | 58.19 | 59.87 | 59.87 | 0.28% | 12,582 |
| Jul 28, 2025 | 60.05 | 61.12 | 59.62 | 59.70 | 59.70 | -2.13% | 13,318 |
| Jul 25, 2025 | 61.05 | 62.01 | 60.07 | 61.00 | 61.00 | -1.09% | 8,447 |
| Jul 24, 2025 | 61.77 | 61.95 | 61.23 | 61.67 | 61.67 | 0.29% | 2,726 |
| Jul 23, 2025 | 60.50 | 61.95 | 60.50 | 61.49 | 61.49 | 0.11% | 5,952 |
| Jul 22, 2025 | 62.01 | 62.61 | 61.28 | 61.42 | 61.42 | -1.08% | 2,743 |
| Jul 21, 2025 | 63.24 | 63.24 | 61.55 | 62.09 | 62.09 | -0.14% | 2,978 |
| Jul 18, 2025 | 61.07 | 63.15 | 60.90 | 62.18 | 62.18 | 1.67% | 6,946 |
| Jul 17, 2025 | 61.55 | 62.79 | 59.81 | 61.16 | 61.16 | -1.61% | 40,326 |
| Jul 16, 2025 | 61.92 | 62.50 | 60.57 | 62.16 | 62.16 | 0.99% | 7,403 |
| Jul 15, 2025 | 61.90 | 62.34 | 60.84 | 61.55 | 61.55 | -0.97% | 9,807 |
| Jul 14, 2025 | 68.98 | 68.98 | 61.55 | 62.15 | 62.15 | 0.88% | 36,322 |
| Jul 11, 2025 | 62.05 | 62.55 | 61.15 | 61.61 | 61.61 | 0.11% | 7,705 |
| Jul 10, 2025 | 60.75 | 62.41 | 60.53 | 61.54 | 61.54 | 1.38% | 9,611 |
| Jul 9, 2025 | 60.50 | 60.98 | 60.17 | 60.70 | 60.70 | 0.43% | 7,545 |
| Jul 8, 2025 | 61.00 | 61.00 | 59.45 | 60.44 | 60.44 | 0.13% | 6,287 |
| Jul 7, 2025 | 64.00 | 64.00 | 60.30 | 60.36 | 60.36 | -0.63% | 2,131 |
| Jul 4, 2025 | 60.70 | 61.50 | 59.92 | 60.74 | 60.74 | 1.00% | 13,806 |
| Jul 3, 2025 | 60.71 | 60.71 | 60.00 | 60.14 | 60.14 | -0.05% | 9,006 |
| Jul 2, 2025 | 59.00 | 60.78 | 59.00 | 60.17 | 60.17 | -0.08% | 5,520 |
| Jul 1, 2025 | 60.25 | 60.76 | 60.01 | 60.22 | 60.22 | 0.38% | 3,961 |
| Jun 30, 2025 | 60.88 | 61.05 | 59.66 | 59.99 | 59.99 | -1.46% | 5,704 |
| Jun 27, 2025 | 59.51 | 61.63 | 59.51 | 60.88 | 60.88 | -0.11% | 3,740 |
| Jun 26, 2025 | 61.27 | 61.72 | 60.06 | 60.95 | 60.95 | -0.52% | 5,649 |
| Jun 25, 2025 | 61.12 | 62.09 | 60.31 | 61.27 | 61.27 | 0.87% | 9,400 |
| Jun 24, 2025 | 61.20 | 61.20 | 60.15 | 60.74 | 60.74 | 1.69% | 1,632 |
| Jun 23, 2025 | 59.72 | 60.42 | 58.94 | 59.73 | 59.73 | 0.08% | 2,625 |
| Jun 20, 2025 | 60.25 | 60.61 | 59.50 | 59.68 | 59.68 | -0.95% | 13,969 |
| Jun 19, 2025 | 62.74 | 62.74 | 59.77 | 60.25 | 60.25 | -3.12% | 6,504 |
| Jun 18, 2025 | 61.85 | 62.60 | 61.30 | 62.19 | 62.19 | 0.63% | 6,003 |
| Jun 17, 2025 | 61.46 | 62.29 | 60.50 | 61.80 | 61.80 | 0.59% | 1,204 |
| Jun 16, 2025 | 62.23 | 62.23 | 60.11 | 61.44 | 61.44 | 0.44% | 4,136 |
| Jun 13, 2025 | 62.50 | 62.50 | 60.50 | 61.17 | 61.17 | -2.27% | 5,320 |
| Jun 12, 2025 | 63.70 | 63.80 | 62.25 | 62.59 | 62.59 | -1.28% | 8,399 |
| Jun 11, 2025 | 63.26 | 64.54 | 61.39 | 63.40 | 63.40 | 1.21% | 22,813 |
| Jun 10, 2025 | 62.93 | 62.98 | 61.59 | 62.64 | 62.64 | 0.29% | 9,982 |
| Jun 9, 2025 | 61.26 | 63.00 | 61.19 | 62.46 | 62.46 | 2.11% | 18,985 |
| Jun 6, 2025 | 61.08 | 61.58 | 60.19 | 61.17 | 61.17 | 0.05% | 7,373 |
| Jun 5, 2025 | 61.74 | 61.74 | 60.26 | 61.14 | 61.14 | 0.10% | 3,502 |
| Jun 4, 2025 | 61.75 | 62.05 | 60.90 | 61.08 | 61.08 | 0.36% | 1,278 |
| Jun 3, 2025 | 61.80 | 61.80 | 60.35 | 60.86 | 60.86 | -0.78% | 5,717 |
| Jun 2, 2025 | 61.83 | 62.00 | 60.99 | 61.34 | 61.34 | -0.57% | 6,991 |
| May 30, 2025 | 62.27 | 62.27 | 60.80 | 61.69 | 61.69 | -1.15% | 10,194 |
| May 29, 2025 | 63.00 | 63.00 | 62.12 | 62.41 | 61.51 | 0.02% | 7,312 |
| May 28, 2025 | 62.51 | 62.82 | 61.10 | 62.40 | 61.50 | 0.32% | 5,765 |
| May 27, 2025 | 63.69 | 63.69 | 61.73 | 62.20 | 61.30 | 0.75% | 11,268 |
| May 26, 2025 | 50.12 | 62.50 | 50.12 | 61.74 | 60.85 | 0.72% | 12,107 |