NSE:ADVANIHOTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	55.10	55.54	54.47	55.20	55.20	0.20%	25,068
May 7, 2026	55.49	55.49	55.00	55.09	55.09	-0.13%	37,048
May 6, 2026	55.00	55.63	54.90	55.16	55.16	0.04%	36,950
May 5, 2026	55.20	55.50	54.53	55.14	55.14	-0.02%	48,226
May 4, 2026	54.25	55.50	54.10	55.15	55.15	1.66%	48,966
Apr 30, 2026	55.60	55.60	53.42	54.25	54.25	0.93%	37,908
Apr 29, 2026	55.45	55.95	53.06	53.75	53.75	-1.92%	57,206
Apr 28, 2026	55.69	55.69	54.70	54.80	54.80	-0.07%	27,105
Apr 27, 2026	54.89	55.64	54.09	54.84	54.84	1.82%	50,368
Apr 24, 2026	55.50	55.50	53.58	53.86	53.86	-1.17%	17,861
Apr 23, 2026	54.00	55.27	53.59	54.50	54.50	-0.67%	16,934
Apr 22, 2026	55.10	55.10	54.68	54.87	54.87	-0.22%	17,295
Apr 21, 2026	54.11	55.45	54.11	54.99	54.99	0.84%	39,805
Apr 20, 2026	54.01	55.07	54.01	54.53	54.53	-0.47%	43,323
Apr 17, 2026	54.00	55.18	53.99	54.79	54.79	1.48%	41,870
Apr 16, 2026	55.70	55.70	53.27	53.99	53.99	-0.75%	44,265
Apr 15, 2026	53.00	56.00	53.00	54.40	54.40	3.94%	52,263
Apr 13, 2026	52.65	52.99	51.20	52.34	52.34	-1.75%	26,720
Apr 10, 2026	52.50	54.54	52.01	53.27	53.27	2.11%	36,770
Apr 9, 2026	53.41	53.41	52.00	52.17	52.17	-0.36%	42,298
Apr 8, 2026	51.87	53.01	51.75	52.36	52.36	2.57%	40,409
Apr 7, 2026	51.00	51.30	50.05	51.05	51.05	0.57%	17,242
Apr 6, 2026	50.40	51.50	49.95	50.76	50.76	1.38%	16,831
Apr 2, 2026	49.93	50.50	48.42	50.07	50.07	0.28%	22,871
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