NSE:ADVANIHOTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	52.00	52.48	51.63	51.90	51.90	-0.33%	14,995
Jul 16, 2026	52.80	52.80	52.02	52.07	52.07	-0.02%	7,299
Jul 15, 2026	52.41	53.50	51.90	52.08	52.08	-0.63%	26,258
Jul 14, 2026	52.86	52.86	52.03	52.41	52.41	-0.85%	17,507
Jul 13, 2026	51.42	53.35	51.42	52.86	52.86	0.28%	20,306
Jul 10, 2026	53.50	53.70	52.58	52.71	52.71	-0.72%	23,561
Jul 9, 2026	52.80	53.30	51.85	53.09	53.09	2.41%	11,455
Jul 8, 2026	52.77	52.96	51.51	51.84	51.84	-1.44%	31,080
Jul 7, 2026	53.85	53.85	52.21	52.60	52.60	-1.85%	33,962
Jul 6, 2026	54.00	54.00	53.00	53.59	53.59	-0.67%	23,175
Jul 3, 2026	54.50	54.54	53.21	53.95	53.95	-0.59%	32,367
Jul 2, 2026	54.00	54.40	53.60	54.27	54.27	1.34%	27,565
Jul 1, 2026	54.50	54.50	53.06	53.55	53.55	0.68%	31,427
Jun 30, 2026	53.00	54.21	52.99	53.19	53.19	0.70%	21,366
Jun 29, 2026	54.30	54.30	51.99	52.82	52.82	-0.79%	40,441
Jun 25, 2026	53.53	53.53	52.90	53.24	53.24	0.70%	10,134
Jun 24, 2026	54.48	54.48	51.50	52.87	52.87	-1.67%	43,610
Jun 23, 2026	53.98	54.50	53.54	53.77	53.77	0.09%	25,448
Jun 22, 2026	52.99	54.93	52.99	53.72	53.72	1.82%	118,165
Jun 19, 2026	53.17	53.17	51.60	52.76	52.76	-0.77%	29,630
Jun 18, 2026	52.71	53.50	52.52	53.17	53.17	0.89%	43,690
Jun 17, 2026	52.57	53.17	52.00	52.70	52.70	0.25%	28,504
Jun 16, 2026	53.00	53.00	52.42	52.57	52.57	-0.32%	15,940
Jun 15, 2026	52.70	52.92	52.50	52.74	52.74	1.05%	23,555
Jun 12, 2026	50.51	52.44	50.51	52.19	52.19	3.74%	20,531
Jun 11, 2026	52.03	52.78	50.00	50.31	50.31	-3.31%	65,478
Jun 10, 2026	52.52	53.80	51.80	52.03	52.03	-2.49%	41,754
Jun 9, 2026	52.30	54.00	52.27	53.36	53.36	2.10%	32,980
Jun 8, 2026	51.60	53.50	50.11	52.26	52.26	-1.04%	22,546
Jun 5, 2026	52.53	53.58	52.53	52.81	52.81	-0.21%	23,230
Jun 4, 2026	53.03	53.69	52.01	52.92	52.92	-0.21%	38,447
Jun 3, 2026	53.00	54.00	52.51	53.03	53.03	-0.02%	16,255
Jun 2, 2026	52.52	53.81	52.52	53.04	53.04	0.68%	12,036
Jun 1, 2026	54.00	54.00	52.52	52.68	52.68	-1.22%	22,135
May 29, 2026	53.90	53.92	52.52	53.33	53.33	0.40%	28,249
May 27, 2026	53.90	54.68	53.30	53.92	53.12	1.16%	36,285
May 26, 2026	52.10	53.95	52.10	53.30	52.51	-0.02%	20,669
May 25, 2026	53.36	54.41	53.11	53.31	52.52	-0.09%	27,648
May 22, 2026	53.83	53.83	52.75	53.36	52.57	0.64%	10,947
May 21, 2026	53.00	53.83	52.80	53.02	52.23	-0.34%	12,908
May 20, 2026	53.00	53.80	52.74	53.20	52.41	0.93%	16,313
May 19, 2026	53.30	53.65	52.10	52.71	51.93	0.34%	25,940
May 18, 2026	51.56	53.54	51.12	52.53	51.75	-0.04%	38,110
May 15, 2026	53.33	53.35	52.31	52.55	51.77	0.50%	12,772
May 14, 2026	52.95	52.95	51.80	52.29	51.51	-1.25%	19,291
May 13, 2026	52.15	53.39	52.03	52.95	52.16	1.55%	20,508
May 12, 2026	54.40	54.44	51.12	52.14	51.37	-2.89%	37,445
May 11, 2026	55.20	55.39	53.20	53.69	52.89	-2.74%	34,047
May 8, 2026	55.10	55.54	54.47	55.20	54.38	0.20%	25,068
May 7, 2026	55.49	55.49	55.00	55.09	54.27	-0.13%	37,048