NSE:ADVANIHOTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	45.95	47.60	45.68	46.91	46.91	3.39%	45,216
Nov 9, 2026	45.66	46.40	45.00	45.37	45.37	-0.61%	26,225
Nov 8, 2026	45.60	45.95	44.18	45.65	45.65	1.31%	12,290
Nov 6, 2026	46.66	48.50	44.15	45.06	45.06	-4.03%	62,173
Nov 5, 2026	46.00	47.95	45.00	46.95	46.95	4.08%	24,606
Nov 4, 2026	44.50	45.43	43.91	45.11	45.11	1.76%	29,193
Nov 3, 2026	44.55	45.75	43.20	44.33	44.33	1.09%	20,362
Nov 2, 2026	45.43	46.28	43.50	43.85	43.85	-3.48%	49,283
Oct 30, 2026	45.58	45.80	44.50	45.43	45.43	-0.33%	4,284
Oct 29, 2026	44.67	45.74	44.67	45.58	45.58	1.49%	12,708
Oct 28, 2026	45.45	46.00	44.22	44.91	44.91	-1.21%	14,729
Oct 27, 2026	44.01	45.94	44.01	45.46	45.46	2.07%	10,369
Oct 26, 2026	44.68	44.97	40.75	44.54	44.54	2.53%	45,822
Oct 23, 2026	47.50	47.50	43.00	43.44	43.44	-6.84%	92,899
Oct 22, 2026	47.15	47.15	46.30	46.63	46.63	0.58%	16,348
Oct 21, 2026	47.00	47.96	46.10	46.36	46.36	-1.97%	14,183
Oct 19, 2026	48.25	48.27	47.01	47.29	47.29	-1.58%	18,762
Oct 16, 2026	47.99	48.38	47.15	48.05	48.05	1.22%	15,994
Oct 15, 2026	47.15	48.25	46.30	47.47	47.47	-1.64%	28,119
Oct 14, 2026	47.50	48.38	47.04	48.26	48.26	1.17%	19,523
Oct 13, 2026	47.98	47.98	47.17	47.70	47.70	0.34%	7,796
Oct 12, 2026	47.41	48.17	47.30	47.54	47.54	0.27%	10,904
Oct 9, 2026	48.07	48.07	47.02	47.41	47.41	0.38%	6,975
Oct 8, 2026	47.51	48.36	47.02	47.23	47.23	-1.42%	14,310
Oct 7, 2026	47.94	48.40	47.50	47.91	47.91	0.84%	14,589
Oct 6, 2026	47.90	48.50	47.01	47.51	47.51	0.53%	31,548
Oct 5, 2026	47.00	47.73	47.00	47.26	47.26	0.60%	14,687
Oct 1, 2026	48.01	48.44	46.88	46.98	46.98	-2.15%	33,487
Sep 30, 2026	47.78	48.98	47.20	48.01	48.01	1.29%	10,655
Sep 29, 2026	48.79	48.79	47.01	47.40	47.40	-1.52%	24,199
Sep 28, 2026	47.52	48.47	47.52	48.13	48.13	0.40%	11,732
Sep 25, 2026	47.75	48.36	47.50	47.94	47.94	0.40%	14,028
Sep 24, 2026	47.57	48.48	47.55	47.75	47.75	0.38%	15,922
Sep 23, 2026	47.79	48.70	47.13	47.57	47.57	-0.44%	22,499
Sep 22, 2026	47.75	48.80	47.50	47.78	47.78	-0.25%	18,657
Sep 21, 2026	47.80	48.81	47.10	47.90	47.90	0.02%	7,324
Sep 18, 2026	48.35	49.34	47.62	47.89	47.89	0.57%	13,516
Sep 17, 2026	47.21	47.99	47.00	47.62	47.62	0.93%	21,911
Sep 16, 2026	48.01	48.99	46.75	47.18	47.18	-1.67%	31,562
Sep 15, 2026	49.06	49.06	47.50	47.98	47.98	-2.44%	35,019
Sep 11, 2026	48.99	50.00	48.00	49.18	49.18	1.55%	16,431
Sep 10, 2026	48.15	49.48	48.00	48.43	48.43	-0.64%	24,668
Sep 9, 2026	49.56	49.56	47.63	48.74	48.74	-0.81%	21,032
Sep 8, 2026	49.80	49.80	49.00	49.14	49.14	0.04%	27,336
Sep 7, 2026	49.45	49.98	49.00	49.12	49.12	-0.67%	19,626
Sep 4, 2026	49.25	49.99	49.00	49.45	49.45	0.55%	22,126
Sep 3, 2026	49.50	50.00	49.08	49.18	49.18	-0.51%	22,473
Sep 2, 2026	49.60	50.00	49.30	49.43	49.43	-0.24%	27,794
Sep 1, 2026	49.88	49.99	49.45	49.55	49.55	-0.62%	12,199
Aug 31, 2026	50.00	50.49	49.50	49.86	49.86	-0.30%	16,473