NSE:ADVANIHOTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	47.10	50.00	47.10	49.93	49.93	6.01%	36,427
Mar 30, 2026	47.47	48.00	47.00	47.10	47.10	-2.06%	84,207
Mar 27, 2026	50.49	50.49	47.25	48.09	48.09	-3.34%	71,695
Mar 25, 2026	49.60	52.00	48.16	49.75	49.75	1.78%	45,991
Mar 24, 2026	48.60	49.49	47.60	48.88	48.88	2.09%	48,558
Mar 23, 2026	51.99	52.50	47.30	47.88	47.88	-7.44%	96,465
Mar 20, 2026	51.09	53.12	51.09	51.73	51.73	0.12%	18,271
Mar 19, 2026	51.39	51.98	50.82	51.67	51.67	-0.08%	19,607
Mar 18, 2026	50.83	52.00	50.83	51.71	51.71	1.43%	29,094
Mar 17, 2026	50.75	51.98	50.70	50.98	50.98	0.16%	22,823
Mar 16, 2026	51.00	51.49	50.56	50.90	50.90	-0.43%	34,099
Mar 13, 2026	51.50	53.00	51.00	51.12	51.12	-1.90%	31,004
Mar 12, 2026	52.31	52.93	51.49	52.11	52.11	-0.38%	17,835
Mar 11, 2026	53.00	53.25	52.01	52.31	52.31	-0.25%	20,193
Mar 10, 2026	51.25	52.70	51.25	52.44	52.44	2.42%	15,422
Mar 9, 2026	52.42	52.42	50.65	51.20	51.20	-3.29%	49,431
Mar 6, 2026	54.93	54.93	52.73	52.94	52.94	-1.54%	42,484
Mar 5, 2026	52.60	54.90	52.60	53.77	53.77	1.86%	46,215
Mar 4, 2026	54.98	54.98	52.27	52.79	52.79	-2.37%	39,584
Mar 2, 2026	53.00	54.45	52.55	54.07	54.07	-0.84%	50,823
Feb 27, 2026	54.50	55.28	54.40	54.53	54.53	-0.47%	20,998
Feb 26, 2026	54.81	55.27	54.70	54.79	54.79	-0.07%	15,690
Feb 25, 2026	54.80	56.49	54.70	54.83	54.83	0.05%	18,057
Feb 24, 2026	55.11	55.62	54.50	54.80	54.80	-0.56%	20,950
Feb 23, 2026	55.05	55.88	55.00	55.11	55.11	0.09%	26,955
Feb 20, 2026	55.41	55.73	55.00	55.06	55.06	0.05%	14,946
Feb 19, 2026	54.81	56.14	54.81	55.03	55.03	-0.60%	25,575
Feb 18, 2026	56.00	56.99	54.88	55.36	55.36	-1.76%	74,777
Feb 17, 2026	55.67	56.45	55.58	56.35	56.35	1.22%	21,643
Feb 16, 2026	56.01	56.45	55.39	55.67	55.67	-1.03%	25,277
Feb 13, 2026	55.41	57.00	55.41	56.25	56.25	0.68%	56,009
Feb 12, 2026	56.00	56.94	55.57	55.87	55.87	-1.15%	25,059
Feb 11, 2026	57.00	57.25	56.20	56.52	56.52	-1.15%	28,462
Feb 10, 2026	56.94	58.00	56.57	57.18	57.18	0.42%	65,516
Feb 9, 2026	55.60	57.19	55.60	56.94	56.94	1.66%	57,607
Feb 6, 2026	55.73	56.16	55.60	56.01	56.01	-0.05%	20,438
Feb 5, 2026	56.61	56.93	55.90	56.04	56.04	-1.01%	37,721
Feb 4, 2026	56.43	57.00	56.02	56.61	56.61	0.82%	50,696
Feb 3, 2026	55.39	56.94	55.07	56.15	56.15	2.90%	101,367
Feb 2, 2026	55.69	56.56	54.00	54.57	54.57	-1.91%	69,090
Feb 1, 2026	56.01	57.57	55.51	55.63	55.63	-1.82%	71,005
Jan 30, 2026	57.18	57.28	55.22	56.66	56.66	-1.68%	43,402
Jan 29, 2026	58.20	58.20	57.34	57.63	56.63	0.14%	59,583
Jan 28, 2026	57.50	58.33	56.50	57.55	56.55	1.41%	98,599
Jan 27, 2026	55.00	57.42	54.50	56.75	55.77	-8.67%	235,110
Jan 23, 2026	60.90	65.50	60.15	62.14	61.06	3.41%	500,871
Jan 22, 2026	59.90	60.87	59.63	60.09	59.05	0.94%	82,976
Jan 21, 2026	60.50	60.79	58.02	59.53	58.50	-1.72%	141,745
Jan 20, 2026	61.89	61.89	59.50	60.57	59.52	0.35%	243,532
Jan 19, 2026	54.89	61.64	53.91	60.36	59.31	9.93%	416,756