NSE:ADVANIHOTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	55.00	55.63	54.90	55.16	54.34	0.04%	36,950
May 5, 2026	55.20	55.50	54.53	55.14	54.32	-0.02%	48,226
May 4, 2026	54.25	55.50	54.10	55.15	54.33	1.66%	48,966
Apr 30, 2026	55.60	55.60	53.42	54.25	53.45	0.93%	37,908
Apr 29, 2026	55.45	55.95	53.06	53.75	52.95	-1.92%	57,206
Apr 28, 2026	55.69	55.69	54.70	54.80	53.99	-0.07%	27,105
Apr 27, 2026	54.89	55.64	54.09	54.84	54.03	1.82%	50,368
Apr 24, 2026	55.50	55.50	53.58	53.86	53.06	-1.17%	17,861
Apr 23, 2026	54.00	55.27	53.59	54.50	53.69	-0.67%	16,934
Apr 22, 2026	55.10	55.10	54.68	54.87	54.06	-0.22%	17,295
Apr 21, 2026	54.11	55.45	54.11	54.99	54.17	0.84%	39,805
Apr 20, 2026	54.01	55.07	54.01	54.53	53.72	-0.47%	43,323
Apr 17, 2026	54.00	55.18	53.99	54.79	53.98	1.48%	41,870
Apr 16, 2026	55.70	55.70	53.27	53.99	53.19	-0.75%	44,265
Apr 15, 2026	53.00	56.00	53.00	54.40	53.59	3.94%	52,263
Apr 13, 2026	52.65	52.99	51.20	52.34	51.56	-1.75%	26,720
Apr 10, 2026	52.50	54.54	52.01	53.27	52.48	2.11%	36,770
Apr 9, 2026	53.41	53.41	52.00	52.17	51.40	-0.36%	42,298
Apr 8, 2026	51.87	53.01	51.75	52.36	51.58	2.57%	40,409
Apr 7, 2026	51.00	51.30	50.05	51.05	50.29	0.57%	17,242
Apr 6, 2026	50.40	51.50	49.95	50.76	50.01	1.38%	16,831
Apr 2, 2026	49.93	50.50	48.42	50.07	49.33	0.28%	22,871
Apr 1, 2026	47.10	50.00	47.10	49.93	49.19	6.01%	36,427
Mar 30, 2026	47.47	48.00	47.00	47.10	46.40	-2.06%	84,207
Mar 27, 2026	50.49	50.49	47.25	48.09	47.38	-3.34%	71,695
Mar 25, 2026	49.60	52.00	48.16	49.75	49.01	1.78%	45,991
Mar 24, 2026	48.60	49.49	47.60	48.88	48.15	2.09%	48,558
Mar 23, 2026	51.99	52.50	47.30	47.88	47.17	-7.44%	96,465
Mar 20, 2026	51.09	53.12	51.09	51.73	50.96	0.12%	18,271