Advani Hotels & Resorts (India) Limited (BOM:523269)
India · Delayed Price · Currency is INR 58.01
-0.27 (-0.46%)
At close: Oct 21, 2025
BOM:523269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 58.29 | 58.85 | 57.20 | 58.01 | 58.01 | -0.46% | 1,565 |
| Oct 20, 2025 | 58.56 | 59.37 | 58.06 | 58.28 | 58.28 | 0.02% | 7,117 |
| Oct 17, 2025 | 58.57 | 58.98 | 58.25 | 58.27 | 58.27 | -0.50% | 406 |
| Oct 16, 2025 | 58.91 | 58.91 | 57.90 | 58.56 | 58.56 | -0.14% | 2,280 |
| Oct 15, 2025 | 58.75 | 58.92 | 58.52 | 58.64 | 58.64 | -0.46% | 1,076 |
| Oct 14, 2025 | 58.99 | 59.40 | 58.50 | 58.91 | 58.91 | -0.12% | 5,297 |
| Oct 13, 2025 | 61.20 | 61.20 | 58.58 | 58.98 | 58.98 | -1.70% | 3,891 |
| Oct 10, 2025 | 60.10 | 60.10 | 59.00 | 60.00 | 60.00 | 0.12% | 7,490 |
| Oct 9, 2025 | 58.40 | 60.20 | 57.55 | 59.93 | 59.93 | 2.81% | 11,339 |
| Oct 8, 2025 | 58.20 | 59.00 | 58.15 | 58.29 | 58.29 | -0.75% | 3,001 |
| Oct 7, 2025 | 57.70 | 58.92 | 57.70 | 58.73 | 58.73 | -0.37% | 1,601 |
| Oct 6, 2025 | 59.05 | 59.78 | 58.63 | 58.95 | 58.95 | -1.57% | 902 |
| Oct 3, 2025 | 58.75 | 60.18 | 58.75 | 59.89 | 59.89 | 1.23% | 868 |
| Oct 1, 2025 | 58.40 | 59.20 | 58.40 | 59.16 | 59.16 | 0.61% | 1,075 |
| Sep 30, 2025 | 58.15 | 59.06 | 57.90 | 58.80 | 58.80 | 1.03% | 9,337 |
| Sep 29, 2025 | 60.38 | 60.38 | 58.01 | 58.20 | 58.20 | -3.13% | 5,704 |
| Sep 26, 2025 | 59.57 | 61.00 | 57.25 | 60.08 | 60.08 | 2.88% | 2,256 |
| Sep 25, 2025 | 59.57 | 59.90 | 58.16 | 58.40 | 58.40 | -1.48% | 9,648 |
| Sep 24, 2025 | 60.10 | 60.15 | 59.00 | 59.28 | 59.28 | -2.10% | 3,169 |
| Sep 23, 2025 | 59.83 | 61.40 | 59.75 | 60.55 | 60.55 | 1.29% | 3,036 |
| Sep 22, 2025 | 63.00 | 63.00 | 59.63 | 59.78 | 59.78 | -0.86% | 5,409 |
| Sep 19, 2025 | 60.27 | 60.91 | 59.95 | 60.30 | 60.30 | 0.53% | 1,092 |
| Sep 18, 2025 | 60.02 | 60.65 | 59.63 | 59.98 | 59.98 | -0.05% | 3,764 |
| Sep 17, 2025 | 60.95 | 63.06 | 59.75 | 60.01 | 60.01 | -0.43% | 13,483 |
| Sep 16, 2025 | 60.57 | 60.82 | 60.20 | 60.27 | 60.27 | - | 2,925 |
| Sep 15, 2025 | 61.00 | 61.00 | 59.90 | 60.27 | 60.27 | -0.20% | 6,440 |
| Sep 12, 2025 | 60.36 | 60.89 | 60.01 | 60.39 | 60.39 | 0.05% | 3,879 |
| Sep 11, 2025 | 60.00 | 61.04 | 60.00 | 60.36 | 60.36 | -0.49% | 4,720 |
| Sep 10, 2025 | 61.00 | 61.70 | 60.60 | 60.66 | 60.66 | -0.64% | 2,426 |
| Sep 9, 2025 | 60.00 | 61.60 | 59.93 | 61.05 | 61.05 | 1.51% | 5,182 |
| Sep 8, 2025 | 59.00 | 61.48 | 59.00 | 60.14 | 60.14 | -0.07% | 4,904 |
| Sep 5, 2025 | 59.29 | 61.03 | 59.29 | 60.18 | 60.18 | -0.02% | 4,467 |
| Sep 4, 2025 | 62.98 | 63.00 | 59.77 | 60.19 | 60.19 | -2.40% | 8,596 |
| Sep 3, 2025 | 61.51 | 63.38 | 61.17 | 61.67 | 61.67 | -0.53% | 9,854 |
| Sep 2, 2025 | 62.35 | 62.62 | 61.29 | 62.00 | 62.00 | 1.51% | 5,259 |
| Sep 1, 2025 | 58.93 | 61.91 | 58.93 | 61.08 | 61.08 | 1.03% | 9,399 |
| Aug 29, 2025 | 60.57 | 61.81 | 59.71 | 60.46 | 60.46 | 0.05% | 7,920 |
| Aug 28, 2025 | 61.96 | 61.96 | 60.01 | 60.43 | 60.43 | -3.37% | 20,094 |
| Aug 26, 2025 | 63.57 | 63.57 | 61.57 | 62.54 | 62.54 | -1.57% | 3,606 |
| Aug 25, 2025 | 64.87 | 64.87 | 63.20 | 63.54 | 63.54 | -0.09% | 7,954 |
| Aug 22, 2025 | 63.21 | 64.79 | 62.21 | 63.60 | 63.60 | -0.28% | 19,502 |
| Aug 21, 2025 | 59.44 | 67.25 | 59.44 | 63.78 | 63.78 | 6.80% | 37,045 |
| Aug 20, 2025 | 60.00 | 60.22 | 59.56 | 59.72 | 59.72 | 1.31% | 4,960 |
| Aug 19, 2025 | 59.75 | 59.86 | 58.89 | 58.95 | 58.95 | -1.16% | 1,862 |
| Aug 18, 2025 | 55.05 | 59.64 | 55.05 | 59.64 | 59.64 | 4.47% | 8,036 |
| Aug 14, 2025 | 57.56 | 58.19 | 57.04 | 57.09 | 57.09 | -0.64% | 5,008 |
| Aug 13, 2025 | 56.82 | 58.26 | 56.46 | 57.46 | 57.46 | 1.23% | 2,310 |
| Aug 12, 2025 | 56.03 | 57.25 | 56.03 | 56.76 | 56.76 | 1.30% | 939 |
| Aug 11, 2025 | 56.77 | 57.58 | 55.73 | 56.03 | 56.03 | -1.67% | 8,591 |
| Aug 8, 2025 | 58.17 | 58.61 | 56.55 | 56.98 | 56.98 | -1.78% | 6,274 |