Advani Hotels & Resorts (India) Limited (NSE:ADVANIHOTR)
India · Delayed Price · Currency is INR 58.25
+0.15 (0.26%)
Oct 21, 2025, 2:45 PM IST
NSE:ADVANIHOTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 58.94 | 58.94 | 56.30 | 58.04 | 58.04 | -0.10% | 38,236 |
| Oct 20, 2025 | 58.83 | 60.17 | 57.00 | 58.10 | 58.10 | -0.26% | 61,276 |
| Oct 17, 2025 | 58.18 | 58.92 | 58.18 | 58.25 | 58.25 | -0.39% | 28,123 |
| Oct 16, 2025 | 58.57 | 59.51 | 57.75 | 58.48 | 58.48 | -0.12% | 36,966 |
| Oct 15, 2025 | 59.37 | 59.37 | 58.10 | 58.55 | 58.55 | -0.90% | 27,241 |
| Oct 14, 2025 | 59.11 | 59.65 | 58.50 | 59.08 | 59.08 | 0.27% | 31,128 |
| Oct 13, 2025 | 58.98 | 59.90 | 58.36 | 58.92 | 58.92 | -1.60% | 37,552 |
| Oct 10, 2025 | 60.00 | 60.00 | 59.05 | 59.88 | 59.88 | -0.32% | 41,391 |
| Oct 9, 2025 | 58.97 | 60.50 | 57.05 | 60.07 | 60.07 | 3.07% | 90,671 |
| Oct 8, 2025 | 58.50 | 59.06 | 58.25 | 58.28 | 58.28 | -0.72% | 30,232 |
| Oct 7, 2025 | 58.87 | 59.06 | 58.48 | 58.70 | 58.70 | -0.29% | 22,685 |
| Oct 6, 2025 | 59.71 | 59.93 | 58.54 | 58.87 | 58.87 | -1.41% | 27,232 |
| Oct 3, 2025 | 59.65 | 60.28 | 58.80 | 59.71 | 59.71 | 1.12% | 28,102 |
| Oct 1, 2025 | 59.74 | 59.95 | 58.50 | 59.05 | 59.05 | 0.15% | 24,544 |
| Sep 30, 2025 | 59.00 | 59.89 | 58.01 | 58.96 | 58.96 | 1.48% | 34,610 |
| Sep 29, 2025 | 60.05 | 60.05 | 57.70 | 58.10 | 58.10 | -2.30% | 29,570 |
| Sep 26, 2025 | 58.60 | 61.45 | 57.15 | 59.47 | 59.47 | 1.61% | 83,890 |
| 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 |