Advani Hotels & Resorts (India) Limited - ADVANIHOTR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	54.55	55.08	55.08	56.99	54.55	35,106
January 13, 2026	55	55.01	55.01	55.38	54.67	21,575
January 12, 2026	54.55	54.55	54.55	55.48	54.16	43,515
January 09, 2026	57.5	55.52	55.52	57.5	55.12	51,492
January 08, 2026	56.79	56.91	56.91	57.9	55.93	37,947
January 07, 2026	56.56	56.79	56.79	57.26	56.56	18,127
January 06, 2026	56.5	56.82	56.82	57.48	56.5	21,501
January 05, 2026	58.8	57.04	57.04	58.8	57	47,207
January 02, 2026	58.55	58.08	58.08	58.55	57.16	35,947
January 01, 2026	58.89	58.12	58.12	59	57.99	17,058
December 31, 2025	58.28	58.69	58.69	58.98	57.62	40,826
December 30, 2025	58.58	57.43	57.43	58.58	56.93	24,984
December 29, 2025	58.8	57.58	57.58	58.87	57.4	39,722
December 26, 2025	58	58.57	58.57	58.98	57.99	73,303
December 24, 2025	57.97	57.57	57.12	58.58	57.02	32,476
December 23, 2025	57.53	57.78	57.78	58.15	56.81	23,983
December 22, 2025	57.25	57.53	57.53	57.8	55.6	40,811
December 19, 2025	56.99	57.15	57.15	58.88	55.5	63,590
December 18, 2025	55.95	56.34	56.34	56.78	55.86	20,689
December 17, 2025	57.39	55.94	55.94	57.7	55.76	33,220
December 16, 2025	57.02	57.38	57.38	57.86	57.02	16,939
December 15, 2025	58.58	57.68	57.68	58.58	56.95	28,079
December 12, 2025	58.67	57.94	57.94	58.67	57.52	35,010
December 11, 2025	58.48	58.21	58.21	58.48	57.5	37,052
December 10, 2025	55.74	57.38	57.38	58.68	55.73	98,434
December 09, 2025	55.49	55.74	55.74	56.19	54.5	24,983
December 08, 2025	56.56	55.51	55.51	56.8	55.02	31,704
December 05, 2025	58.19	56.83	56.83	58.19	56.72	13,541
December 04, 2025	57.86	57.45	57.45	58.11	57.27	24,099
December 03, 2025	58.2	57.58	57.58	59	57.55	30,314
December 02, 2025	58.99	57.84	57.84	59	57.57	49,016
December 01, 2025	58.77	58.54	58.54	59.24	58	144,183
November 28, 2025	54.25	57.99	57.99	58.5	53.89	142,898
November 27, 2025	54.15	54.25	54.25	54.76	54.15	24,842
November 26, 2025	54	54.11	54.11	54.64	53.5	38,722
November 25, 2025	54.82	53.77	53.77	56.09	53.16	63,759
November 24, 2025	55.15	55.08	55.08	55.5	54.81	17,663
November 21, 2025	55.25	55.15	55.15	55.72	54.75	25,987
November 19, 2025	56	56.43	56.43	56.89	55.9	18,303
November 18, 2025	56.12	56.29	56.29	56.82	56	11,368
November 17, 2025	56.2	56.08	56.08	57.24	55.36	41,913
November 14, 2025	57.39	56.35	56.35	57.39	55.86	24,286
November 13, 2025	55.72	56.5	56.5	57.39	55.55	35,712
November 12, 2025	55.31	55.72	55.72	56.86	55	31,819
November 11, 2025	56.72	55.32	55.32	56.93	54.62	61,373
November 10, 2025	56.5	56.29	56.29	58	56	62,212
November 07, 2025	57.2	57.54	57.54	58.3	57.15	26,689
November 06, 2025	58.36	58.18	58.18	58.68	57.55	23,407
November 04, 2025	58.87	58.36	58.36	58.9	58.12	23,172
November 03, 2025	59.69	57.87	57.87	59.97	57	33,197
October 31, 2025	59.78	59.06	59.06	59.78	59.01	18,959
October 30, 2025	59.06	58.92	58.92	60	58.67	30,458
October 29, 2025	58.58	59.06	59.06	59.62	58.4	28,880
October 28, 2025	59.49	58.58	58.58	59.49	58.42	13,817
October 27, 2025	58.75	58.98	58.98	59.36	58.75	31,358
October 24, 2025	58.15	58.75	58.75	58.88	58.15	22,705
October 23, 2025	58.14	58.15	58.15	58.84	57.44	34,929
October 21, 2025	58.94	58.04	58.04	58.94	56.3	38,236
October 20, 2025	58.83	58.1	58.1	60.17	57	59,575
October 17, 2025	58.18	58.25	58.25	58.92	58.18	28,123

Advani Hotels & Resorts (India) Limited (ADVANIHOTR.NS) NSE