Advani Hotels & Resorts (India) Limited (NSE:ADVANIHOTR)
India · Delayed Price · Currency is INR 60.79
+0.18 (0.30%)
Aug 29, 2025, 11:28 AM IST
NSE:ADVANIHOTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 62.00 | 62.59 | 61.23 | 62.14 | 62.14 | 0.78% | 72,552 |
| Jul 15, 2025 | 61.41 | 63.00 | 60.75 | 61.66 | 61.66 | -1.06% | 47,033 |
| Jul 14, 2025 | 63.05 | 64.00 | 61.45 | 62.32 | 62.32 | 1.17% | 85,113 |
| Jul 11, 2025 | 61.88 | 62.60 | 61.21 | 61.60 | 61.60 | 0.15% | 53,088 |
| Jul 10, 2025 | 61.10 | 62.50 | 60.62 | 61.51 | 61.51 | 1.08% | 68,439 |
| Jul 9, 2025 | 60.99 | 61.00 | 60.18 | 60.85 | 60.85 | 0.88% | 27,893 |
| Jul 8, 2025 | 60.50 | 61.05 | 59.75 | 60.32 | 60.32 | -0.07% | 32,424 |
| Jul 7, 2025 | 61.44 | 61.45 | 60.14 | 60.36 | 60.36 | -0.64% | 20,854 |
| Jul 4, 2025 | 60.14 | 61.50 | 60.11 | 60.75 | 60.75 | 1.01% | 38,162 |
| Jul 3, 2025 | 60.00 | 60.74 | 59.99 | 60.14 | 60.14 | - | 38,648 |
| Jul 2, 2025 | 60.80 | 60.80 | 59.50 | 60.14 | 60.14 | 0.03% | 39,835 |
| Jul 1, 2025 | 60.99 | 60.99 | 60.00 | 60.12 | 60.12 | 0.38% | 30,978 |
| Jun 30, 2025 | 60.80 | 61.00 | 59.60 | 59.89 | 59.89 | -1.50% | 50,951 |
| Jun 27, 2025 | 61.10 | 61.70 | 60.60 | 60.80 | 60.80 | -0.51% | 29,223 |
| Jun 26, 2025 | 61.65 | 61.81 | 60.57 | 61.11 | 61.11 | 0.20% | 38,969 |
| Jun 25, 2025 | 60.65 | 61.60 | 60.12 | 60.99 | 60.99 | 0.56% | 36,772 |
| Jun 24, 2025 | 59.85 | 61.68 | 59.85 | 60.65 | 60.65 | 1.52% | 33,879 |
| Jun 23, 2025 | 59.72 | 60.70 | 59.19 | 59.74 | 59.74 | 0.03% | 43,986 |
| Jun 20, 2025 | 59.60 | 60.69 | 59.10 | 59.72 | 59.72 | -0.63% | 39,367 |
| Jun 19, 2025 | 62.49 | 62.49 | 59.12 | 60.10 | 60.10 | -3.21% | 59,180 |
| Jun 18, 2025 | 60.60 | 62.73 | 60.60 | 62.09 | 62.09 | 0.47% | 53,382 |