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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	59.65	59.71	59.71	60.28	58.8	28,102
October 01, 2025	59.74	59.05	59.05	59.95	58.5	24,544
September 30, 2025	59	58.96	58.96	59.89	58.01	34,610
September 29, 2025	60.05	58.1	58.1	60.05	57.7	29,570
September 26, 2025	58.6	59.47	59.47	61.45	57.15	83,890
September 25, 2025	59.49	58.53	58.53	59.82	58.48	34,549
September 24, 2025	60.77	59.11	59.11	60.77	58.15	49,081
September 23, 2025	60.49	60.69	60.69	61.5	59.57	44,699
September 22, 2025	60	59.83	59.83	60.24	59.71	32,577
September 19, 2025	60.7	60.25	60.25	60.9	60.06	23,539
September 18, 2025	60.5	60.1	60.1	60.9	59.55	48,682
September 17, 2025	61.1	60.03	60.03	63	59.3	115,513
September 16, 2025	59.77	60.33	60.33	61	59.77	18,676
September 15, 2025	61	60.14	60.14	61	60	19,557
September 12, 2025	60.11	60.22	60.22	60.87	60.03	28,164
September 11, 2025	60.51	60.11	60.11	60.99	59.72	36,489
September 10, 2025	61	60.68	60.68	61.7	60.5	26,700
September 09, 2025	60.19	60.99	60.99	61.99	60.19	50,103
September 08, 2025	59.55	60.19	60.19	61.35	59.55	32,896
September 05, 2025	60	60.13	60.13	60.93	59.65	60,334
September 04, 2025	62.5	60.18	60.18	63.15	59.45	124,825
September 03, 2025	61.81	61.74	61.74	62.98	61.43	32,665
September 02, 2025	61.57	61.81	61.81	62.28	61.57	24,229
September 01, 2025	60.42	61.27	61.27	62.01	60.3	44,856
August 29, 2025	60.61	60.13	60.13	61.72	60	37,475
August 28, 2025	62.27	60.61	60.61	62.27	60.06	46,141
August 26, 2025	63.77	62.29	62.29	63.9	61.21	62,807
August 25, 2025	63.87	63.57	63.57	64.64	63.1	40,395
August 22, 2025	63.5	63.87	63.87	64.26	62.1	98,455
August 21, 2025	59.83	63.7	63.7	68.39	59.14	711,313
August 20, 2025	59.1	59.83	59.83	60.22	59.1	35,326
August 19, 2025	59.89	59.05	59.05	59.89	59	21,612
August 18, 2025	58.25	59.69	59.69	60.14	57.21	81,516
August 14, 2025	57.71	57.21	57.21	58	57	18,868
August 13, 2025	57.92	57.2	57.2	58.27	56.37	34,880
August 12, 2025	56.9	56.83	56.83	57.09	56.21	21,871
August 11, 2025	57.6	56.05	56.05	57.6	55.7	50,218
August 08, 2025	57.9	56.77	56.77	58.59	56.13	39,624
August 07, 2025	59	57.89	57.89	59	57.22	24,579
August 06, 2025	58.47	58.08	58.08	59.59	55.7	108,540
August 05, 2025	58.99	57.2	57.2	59.06	56.87	61,480
August 04, 2025	59.69	57.81	57.81	59.69	57.1	103,891
August 01, 2025	60	60.09	60.09	61.93	60	47,135
July 31, 2025	59.84	59.8	59.8	61.12	58.5	38,332
July 30, 2025	60.6	59.85	59.85	60.77	59.65	16,879
July 29, 2025	59.86	59.76	59.76	60.59	59	32,669
July 28, 2025	60.5	59.65	59.65	61.47	59	35,079
July 25, 2025	61.22	60.65	60.65	62.39	60.31	36,673
July 24, 2025	61.61	61.61	61.61	62.34	61.21	22,743
July 23, 2025	61.5	61.43	61.43	62.23	61.11	38,960
July 22, 2025	61.81	61.56	61.56	62.69	61.2	36,153
July 21, 2025	62.78	61.81	61.81	62.78	61.61	42,261
July 18, 2025	61.22	62.59	62.59	63.64	60.9	86,338
July 17, 2025	62.71	61.22	61.22	62.75	60.5	109,144
July 16, 2025	62	62.14	62.14	62.59	61.23	72,552
July 15, 2025	61.41	61.66	61.66	63	60.75	47,033
July 14, 2025	63.05	62.32	62.32	64	61.45	85,113
July 11, 2025	61.88	61.6	61.6	62.6	61.21	53,088
July 10, 2025	61.1	61.51	61.51	62.5	60.62	68,439
July 09, 2025	60.99	60.85	60.85	61	60.18	27,893

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