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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.41	55.06	55.06	55.73	55	14,822
February 19, 2026	54.81	55.03	55.03	56.14	54.81	25,649
February 18, 2026	56	55.36	55.36	56.99	54.88	74,813
February 17, 2026	55.67	56.35	56.35	56.45	55.58	21,918
February 16, 2026	56.01	55.67	55.67	56.45	55.39	25,282
February 13, 2026	55.41	56.25	56.25	57	55.41	58,400
February 12, 2026	56	55.87	55.87	56.94	55.57	25,060
February 11, 2026	57	56.52	56.52	57.25	56.2	28,463
February 10, 2026	56.94	57.18	57.18	58	56.57	67,193
February 09, 2026	55.6	56.94	56.94	57.19	55.6	57,807
February 06, 2026	55.73	56.01	56.01	56.16	55.6	21,932
February 05, 2026	56.61	56.04	56.04	56.93	55.9	37,721
February 04, 2026	56.43	56.61	56.61	57	56.02	50,731
February 03, 2026	55.39	56.15	56.15	56.94	55.07	103,393
February 02, 2026	55.69	54.57	54.57	56.56	54	69,371
February 01, 2026	56.01	55.63	55.63	57.57	55.51	71,005
January 30, 2026	57.18	56.66	56.66	57.28	55.22	43,422
January 29, 2026	58.2	57.63	56.63	58.2	57.34	62,041
January 28, 2026	57.5	57.55	56.55	58.33	56.5	98,942
January 27, 2026	55	56.75	56.75	57.42	54.5	235,436
January 23, 2026	60.9	62.14	62.14	65.5	60.15	500,871
January 22, 2026	59.9	60.09	60.09	60.87	59.63	83,001
January 21, 2026	60.5	59.53	59.53	60.79	58.02	142,421
January 20, 2026	61.89	60.57	60.57	61.89	59.5	243,532
January 19, 2026	54.89	60.36	60.36	61.64	53.91	416,756
January 16, 2026	54.58	54.8	54.8	55.48	54.5	29,919
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

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