Advani Hotels & Resorts (India) Limited (NSE:ADVANIHOTR)
India · Delayed Price · Currency is INR 59.47
+0.94 (1.61%)
Sep 26, 2025, 3:29 PM IST
NSE:ADVANIHOTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 58.60 | 61.45 | 57.15 | 59.47 | 59.47 | 1.61% | 83,887 |
| Sep 25, 2025 | 59.49 | 59.82 | 58.48 | 58.53 | 58.53 | -0.98% | 34,549 |
| Sep 24, 2025 | 60.77 | 60.77 | 58.15 | 59.11 | 59.11 | -2.60% | 49,081 |
| Sep 23, 2025 | 60.49 | 61.50 | 59.57 | 60.69 | 60.69 | 1.44% | 44,699 |
| Sep 22, 2025 | 60.00 | 60.24 | 59.71 | 59.83 | 59.83 | -0.70% | 32,577 |
| Sep 19, 2025 | 60.70 | 60.90 | 60.06 | 60.25 | 60.25 | 0.25% | 23,539 |
| Sep 18, 2025 | 60.50 | 60.90 | 59.55 | 60.10 | 60.10 | 0.12% | 48,682 |
| Sep 17, 2025 | 61.10 | 63.00 | 59.30 | 60.03 | 60.03 | -0.50% | 115,513 |
| Sep 16, 2025 | 59.77 | 61.00 | 59.77 | 60.33 | 60.33 | 0.32% | 18,676 |
| Sep 15, 2025 | 61.00 | 61.00 | 60.00 | 60.14 | 60.14 | -0.13% | 19,557 |
| Sep 12, 2025 | 60.11 | 60.87 | 60.03 | 60.22 | 60.22 | 0.18% | 28,164 |
| Sep 11, 2025 | 60.51 | 60.99 | 59.72 | 60.11 | 60.11 | -0.94% | 36,489 |
| Sep 10, 2025 | 61.00 | 61.70 | 60.50 | 60.68 | 60.68 | -0.51% | 26,700 |
| Sep 9, 2025 | 60.19 | 61.99 | 60.19 | 60.99 | 60.99 | 1.33% | 50,120 |
| Sep 8, 2025 | 59.55 | 61.35 | 59.55 | 60.19 | 60.19 | 0.10% | 32,896 |
| Sep 5, 2025 | 60.00 | 60.93 | 59.65 | 60.13 | 60.13 | -0.08% | 60,334 |
| Sep 4, 2025 | 62.50 | 63.15 | 59.45 | 60.18 | 60.18 | -2.53% | 124,825 |
| Sep 3, 2025 | 61.81 | 62.98 | 61.43 | 61.74 | 61.74 | -0.11% | 32,665 |
| Sep 2, 2025 | 61.57 | 62.28 | 61.57 | 61.81 | 61.81 | 0.88% | 24,229 |
| Sep 1, 2025 | 60.42 | 62.01 | 60.30 | 61.27 | 61.27 | 1.90% | 44,856 |
| Aug 29, 2025 | 60.61 | 61.72 | 60.00 | 60.13 | 60.13 | -0.79% | 37,475 |
| Aug 28, 2025 | 62.27 | 62.27 | 60.06 | 60.61 | 60.61 | -2.70% | 46,141 |
| Aug 26, 2025 | 63.77 | 63.90 | 61.21 | 62.29 | 62.29 | -2.01% | 62,807 |
| Aug 25, 2025 | 63.87 | 64.64 | 63.10 | 63.57 | 63.57 | -0.47% | 40,395 |
| Aug 22, 2025 | 63.50 | 64.26 | 62.10 | 63.87 | 63.87 | 0.27% | 98,455 |
| Aug 21, 2025 | 59.83 | 68.39 | 59.14 | 63.70 | 63.70 | 6.47% | 711,313 |
| Aug 20, 2025 | 59.10 | 60.22 | 59.10 | 59.83 | 59.83 | 1.32% | 35,326 |
| Aug 19, 2025 | 59.89 | 59.89 | 59.00 | 59.05 | 59.05 | -1.07% | 21,612 |
| Aug 18, 2025 | 58.25 | 60.14 | 57.21 | 59.69 | 59.69 | 4.33% | 81,516 |
| Aug 14, 2025 | 57.71 | 58.00 | 57.00 | 57.21 | 57.21 | 0.02% | 18,942 |
| Aug 13, 2025 | 57.92 | 58.27 | 56.37 | 57.20 | 57.20 | 0.65% | 34,880 |
| Aug 12, 2025 | 56.90 | 57.09 | 56.21 | 56.83 | 56.83 | 1.39% | 21,871 |
| Aug 11, 2025 | 57.60 | 57.60 | 55.70 | 56.05 | 56.05 | -1.27% | 50,218 |
| Aug 8, 2025 | 57.90 | 58.59 | 56.13 | 56.77 | 56.77 | -1.93% | 39,624 |
| Aug 7, 2025 | 59.00 | 59.00 | 57.22 | 57.89 | 57.89 | -0.33% | 24,579 |
| Aug 6, 2025 | 58.47 | 59.59 | 55.70 | 58.08 | 58.08 | 1.54% | 108,540 |
| Aug 5, 2025 | 58.99 | 59.06 | 56.87 | 57.20 | 57.20 | -1.06% | 61,480 |
| Aug 4, 2025 | 59.69 | 59.69 | 57.10 | 57.81 | 57.81 | -3.79% | 103,891 |
| Aug 1, 2025 | 60.00 | 61.93 | 60.00 | 60.09 | 60.09 | 0.48% | 47,135 |
| Jul 31, 2025 | 59.84 | 61.12 | 58.50 | 59.80 | 59.80 | -0.08% | 38,332 |
| Jul 30, 2025 | 60.60 | 60.77 | 59.65 | 59.85 | 59.85 | 0.15% | 16,879 |
| Jul 29, 2025 | 59.86 | 60.59 | 59.00 | 59.76 | 59.76 | 0.18% | 32,669 |
| Jul 28, 2025 | 60.50 | 61.47 | 59.00 | 59.65 | 59.65 | -1.65% | 35,079 |
| Jul 25, 2025 | 61.22 | 62.39 | 60.31 | 60.65 | 60.65 | -1.56% | 36,673 |
| Jul 24, 2025 | 61.61 | 62.34 | 61.21 | 61.61 | 61.61 | 0.29% | 22,743 |
| Jul 23, 2025 | 61.50 | 62.23 | 61.11 | 61.43 | 61.43 | -0.21% | 38,960 |
| Jul 22, 2025 | 61.81 | 62.69 | 61.20 | 61.56 | 61.56 | -0.40% | 36,153 |
| Jul 21, 2025 | 62.78 | 62.78 | 61.61 | 61.81 | 61.81 | -1.25% | 42,261 |
| Jul 18, 2025 | 61.22 | 63.64 | 60.90 | 62.59 | 62.59 | 2.24% | 86,338 |
| Jul 17, 2025 | 62.71 | 62.75 | 60.50 | 61.22 | 61.22 | -1.48% | 109,144 |