Advani Hotels & Resorts (India) Limited (NSE:ADVANIHOTR)
India · Delayed Price · Currency is INR 60.09
+0.29 (0.48%)
Aug 1, 2025, 3:29 PM IST
Longboard Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 61.50 | 62.38 | 60.64 | 61.80 | 61.80 | 0.52% | 27,291 |
| Jun 16, 2025 | 61.04 | 62.13 | 60.10 | 61.48 | 61.48 | 0.72% | 41,654 |
| Jun 13, 2025 | 60.30 | 62.00 | 60.15 | 61.04 | 61.04 | -2.60% | 33,717 |
| Jun 12, 2025 | 63.30 | 63.98 | 62.31 | 62.67 | 62.67 | -1.00% | 32,504 |
| Jun 11, 2025 | 62.90 | 64.85 | 62.16 | 63.30 | 63.30 | 1.02% | 86,248 |
| Jun 10, 2025 | 62.01 | 62.82 | 62.01 | 62.66 | 62.66 | 0.58% | 48,570 |
| Jun 9, 2025 | 61.89 | 62.97 | 61.20 | 62.30 | 62.30 | 1.86% | 61,199 |
| Jun 6, 2025 | 61.98 | 61.98 | 60.50 | 61.16 | 61.16 | 0.20% | 37,604 |
| Jun 5, 2025 | 61.88 | 61.88 | 60.80 | 61.04 | 61.04 | 0.21% | 25,697 |
| Jun 4, 2025 | 60.80 | 61.96 | 60.61 | 60.91 | 60.91 | 0.05% | 25,885 |
| Jun 3, 2025 | 61.80 | 61.80 | 60.20 | 60.88 | 60.88 | -0.75% | 30,166 |
| Jun 2, 2025 | 61.99 | 62.15 | 61.01 | 61.34 | 61.34 | -0.42% | 44,077 |
| May 30, 2025 | 62.27 | 62.27 | 61.41 | 61.60 | 61.60 | -1.23% | 37,188 |
| May 29, 2025 | 63.29 | 63.29 | 62.11 | 62.37 | 61.47 | 0.24% | 29,137 |
| May 28, 2025 | 62.55 | 63.24 | 61.05 | 62.22 | 61.32 | -0.03% | 75,458 |
| May 27, 2025 | 62.50 | 62.80 | 61.59 | 62.24 | 61.34 | 0.88% | 61,383 |
| May 26, 2025 | 60.95 | 62.54 | 60.26 | 61.70 | 60.81 | 0.83% | 68,567 |