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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	60.5	60.32	60.32	61.05	59.75	32,424
July 07, 2025	61.44	60.36	60.36	61.45	60.14	20,854
July 04, 2025	60.14	60.75	60.75	61.5	60.11	38,162
July 03, 2025	60	60.14	60.14	60.74	59.99	38,648
July 02, 2025	60.8	60.14	60.14	60.8	59.5	39,835
July 01, 2025	60.99	60.12	60.12	60.99	60	30,978
June 30, 2025	60.8	59.89	59.89	61	59.6	50,951
June 27, 2025	61.1	60.8	60.8	61.7	60.6	29,223
June 26, 2025	61.65	61.11	61.11	61.81	60.57	38,969
June 25, 2025	60.65	60.99	60.99	61.6	60.12	36,772
June 24, 2025	59.85	60.65	60.65	61.68	59.85	33,879
June 23, 2025	59.72	59.74	59.74	60.7	59.19	43,986
June 20, 2025	59.6	59.72	59.72	60.69	59.1	39,367
June 19, 2025	62.49	60.1	60.1	62.49	59.12	59,180
June 18, 2025	60.6	62.09	62.09	62.73	60.6	53,382
June 17, 2025	61.5	61.8	61.8	62.38	60.64	27,291
June 16, 2025	61.04	61.48	61.48	62.13	60.1	41,654
June 13, 2025	60.3	61.04	61.04	62	60.15	33,717
June 12, 2025	63.3	62.67	62.67	63.98	62.31	32,504
June 11, 2025	62.9	63.3	63.3	64.85	62.16	86,248
June 10, 2025	62.01	62.66	62.66	62.82	62.01	48,570
June 09, 2025	61.89	62.3	62.3	62.97	61.2	61,199
June 06, 2025	61.98	61.16	61.16	61.98	60.5	37,604
June 05, 2025	61.88	61.04	61.04	61.88	60.8	25,697
June 04, 2025	60.8	60.91	60.91	61.96	60.61	25,885
June 03, 2025	61.8	60.88	60.88	61.8	60.2	30,166
June 02, 2025	61.99	61.34	61.34	62.15	61.01	44,077
May 30, 2025	62.27	61.6	61.6	62.27	61.41	37,188
May 29, 2025	63.29	62.37	61.47	63.29	62.11	29,137
May 28, 2025	62.55	62.22	61.32	63.24	61.05	75,458
May 27, 2025	62.5	62.24	61.34	62.8	61.59	61,383
May 26, 2025	60.95	61.7	60.81	62.54	60.26	68,567

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