NSE:ADVANIHOTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	50.70	53.14	49.50	50.01	50.01	0.18%	55,736
Aug 27, 2026	49.81	50.81	49.26	49.92	49.92	0.08%	8,560
Aug 26, 2026	50.49	50.55	49.30	49.88	49.88	-0.91%	19,620
Aug 25, 2026	50.43	50.80	50.00	50.34	50.34	0.32%	15,503
Aug 24, 2026	50.25	50.56	49.51	50.18	50.18	1.15%	24,438
Aug 21, 2026	49.50	50.85	49.00	49.61	49.61	0.24%	27,063
Aug 20, 2026	49.46	50.00	49.25	49.49	49.49	0.06%	15,574
Aug 19, 2026	50.06	50.40	49.10	49.46	49.46	-1.20%	30,694
Aug 18, 2026	50.00	51.40	49.61	50.06	50.06	0.30%	26,513
Aug 17, 2026	52.01	52.01	49.75	49.91	49.91	-4.19%	69,764
Aug 14, 2026	51.44	53.60	51.00	52.09	52.09	1.26%	62,739
Aug 13, 2026	50.50	52.70	49.75	51.44	51.44	2.53%	106,461
Aug 12, 2026	50.01	50.53	50.00	50.17	50.17	-0.20%	14,978
Aug 11, 2026	50.35	50.90	50.08	50.27	50.27	0.40%	16,593
Aug 10, 2026	50.06	50.59	50.00	50.07	50.07	-0.24%	25,194
Aug 7, 2026	50.77	51.02	50.05	50.19	50.19	-1.14%	35,305
Aug 6, 2026	50.54	51.16	50.36	50.77	50.77	0.47%	26,013
Aug 5, 2026	52.52	52.52	49.75	50.53	50.53	-3.62%	123,384
Aug 4, 2026	52.44	53.49	51.66	52.43	52.43	1.69%	29,987
Aug 3, 2026	51.13	52.00	51.13	51.56	51.56	0.98%	9,794
Jul 31, 2026	52.47	52.47	51.02	51.06	51.06	-0.43%	11,798
Jul 30, 2026	51.44	51.97	51.00	51.28	51.28	0.18%	21,141
Jul 29, 2026	52.10	52.64	51.01	51.19	51.19	-0.27%	44,310
Jul 28, 2026	52.11	52.30	51.25	51.33	51.33	-1.76%	21,744
Jul 27, 2026	51.00	53.52	51.00	52.25	52.25	2.21%	28,086
Jul 24, 2026	51.58	51.99	50.83	51.12	51.12	-0.41%	22,036
Jul 23, 2026	52.99	52.99	51.25	51.33	51.33	-1.61%	26,042
Jul 22, 2026	51.80	53.00	51.33	52.17	52.17	0.31%	20,217
Jul 21, 2026	52.00	52.29	51.53	52.01	52.01	0.50%	9,938
Jul 20, 2026	51.81	52.59	51.60	51.75	51.75	-0.29%	11,314
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