NSE:ADVANIHOTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	54.58	55.48	54.50	54.91	53.96	-0.31%	29,866
Jan 14, 2026	54.55	56.99	54.55	55.08	54.12	0.13%	35,106
Jan 13, 2026	55.00	55.38	54.67	55.01	54.06	0.84%	21,574
Jan 12, 2026	54.55	55.48	54.16	54.55	53.60	-1.75%	43,467
Jan 9, 2026	57.50	57.50	55.12	55.52	54.56	-2.44%	51,492
Jan 8, 2026	56.79	57.90	55.93	56.91	55.92	0.21%	37,787
Jan 7, 2026	56.56	57.26	56.56	56.79	55.80	-0.05%	18,126
Jan 6, 2026	56.50	57.48	56.50	56.82	55.83	-0.39%	21,368
Jan 5, 2026	58.80	58.80	57.00	57.04	56.05	-1.79%	47,107
Jan 2, 2026	58.55	58.55	57.16	58.08	57.07	-0.07%	35,725
Jan 1, 2026	58.89	59.00	57.99	58.12	57.11	-0.97%	16,629
Dec 31, 2025	58.28	58.98	57.62	58.69	57.67	2.19%	40,810
Dec 30, 2025	58.58	58.58	56.93	57.43	56.43	-0.26%	24,984
Dec 29, 2025	58.80	58.87	57.40	57.58	56.58	-1.69%	39,631
Dec 26, 2025	58.00	58.98	57.99	58.57	57.55	2.54%	73,303
Dec 24, 2025	57.97	58.58	57.02	57.12	56.13	-1.14%	32,469
Dec 23, 2025	57.53	58.15	56.81	57.78	56.78	0.43%	23,880
Dec 22, 2025	57.25	57.80	55.60	57.53	56.53	0.66%	40,811
Dec 19, 2025	56.99	58.88	55.50	57.15	56.16	1.44%	63,326
Dec 18, 2025	55.95	56.78	55.86	56.34	55.36	0.72%	20,647
Dec 17, 2025	57.39	57.70	55.76	55.94	54.97	-2.51%	33,127
Dec 16, 2025	57.02	57.86	57.02	57.38	56.38	-0.52%	16,867
Dec 15, 2025	58.58	58.58	56.95	57.68	56.68	-0.45%	27,901
Dec 12, 2025	58.67	58.67	57.52	57.94	56.93	-0.46%	34,510
Dec 11, 2025	58.48	58.48	57.50	58.21	57.20	1.45%	36,986
Dec 10, 2025	55.74	58.68	55.73	57.38	56.38	2.94%	98,135
Dec 9, 2025	55.49	56.19	54.50	55.74	54.77	0.41%	24,955