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

50.07

+0.14(+0.28%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	49.93	50.07	50.07	50.5	48.42	22,887
April 01, 2026	47.1	49.93	49.93	50	47.1	36,428
March 30, 2026	47.47	47.1	47.1	48	47	84,265
March 27, 2026	50.49	48.09	48.09	50.49	47.25	71,705
March 25, 2026	49.6	49.75	49.75	52	48.16	46,041
March 24, 2026	48.6	48.88	48.88	49.49	47.6	47,352
March 23, 2026	51.99	47.88	47.88	52.5	47.3	96,546
March 19, 2026	51.39	51.67	51.67	51.98	50.82	19,613
March 18, 2026	50.83	51.71	51.71	52	50.83	29,141
March 17, 2026	50.75	50.98	50.98	51.98	50.7	22,824
March 16, 2026	51	50.9	50.9	51.49	50.56	34,106
March 13, 2026	51.5	51.12	51.12	53	51	31,036
March 12, 2026	52.31	52.11	52.11	52.93	51.49	17,846
March 11, 2026	53	52.31	52.31	53.25	52.01	20,300
March 10, 2026	51.25	52.44	52.44	52.7	51.25	15,422
March 09, 2026	52.42	51.2	51.2	52.42	50.65	49,431
March 06, 2026	54.93	52.94	52.94	54.93	52.73	42,648
March 05, 2026	52.6	53.77	53.77	54.9	52.6	46,215
March 02, 2026	53	54.07	54.07	54.45	52.55	50,873
February 27, 2026	54.5	54.53	54.53	55.28	54.4	20,998
February 26, 2026	54.81	54.79	54.79	55.27	54.7	15,978
February 25, 2026	54.8	54.83	54.83	56.49	54.7	18,421
February 24, 2026	55.11	54.8	54.8	55.62	54.5	20,962
February 23, 2026	55.05	55.11	55.11	55.88	55	27,054
February 20, 2026	55.41	55.06	0	55.73	55	14,822
February 19, 2026	54.81	55.03	0	56.14	54.81	25,649
February 18, 2026	56	55.36	0	56.99	54.88	74,813
February 17, 2026	55.67	56.35	0	56.45	55.58	21,918
February 16, 2026	56.01	55.67	0	56.45	55.39	25,282
February 13, 2026	55.41	56.25	0	57	55.41	58,400
February 12, 2026	56	55.87	0	56.94	55.57	25,060
February 11, 2026	57	56.52	0	57.25	56.2	28,463
February 10, 2026	56.94	57.18	0	58	56.57	67,193
February 09, 2026	55.6	56.94	0	57.19	55.6	57,807
February 06, 2026	55.73	56.01	0	56.16	55.6	21,932
February 05, 2026	56.61	56.04	0	56.93	55.9	37,721
February 04, 2026	56.43	56.61	0	57	56.02	50,731
February 03, 2026	55.39	56.15	0	56.94	55.07	103,393
February 02, 2026	55.69	54.57	0	56.56	54	69,371
February 01, 2026	56.01	55.63	0	57.57	55.51	71,005
January 30, 2026	57.18	56.66	0	57.28	55.22	43,422
January 29, 2026	58.2	57.63	0	58.2	57.34	62,041
January 28, 2026	57.5	57.55	0	58.33	56.5	98,942
January 27, 2026	55	56.75	0	57.42	54.5	235,436
January 23, 2026	60.9	62.14	0	65.5	60.15	500,871
January 22, 2026	59.9	60.09	0	60.87	59.63	83,001
January 21, 2026	60.5	59.53	0	60.79	58.02	142,421
January 20, 2026	61.89	60.57	0	61.89	59.5	243,532
January 19, 2026	54.89	60.36	0	61.64	53.91	416,756
January 16, 2026	54.58	54.91	0	55.48	54.5	29,919
January 14, 2026	54.55	55.08	0	56.99	54.55	35,106
January 13, 2026	55	55.01	0	55.38	54.67	21,575
January 12, 2026	54.55	54.55	0	55.48	54.16	43,515
January 09, 2026	57.5	55.52	0	57.5	55.12	51,492
January 08, 2026	56.79	56.91	0	57.9	55.93	37,947
January 07, 2026	56.56	56.79	0	57.26	56.56	18,127
January 06, 2026	56.5	56.82	0	57.48	56.5	21,501
January 05, 2026	58.8	57.04	0	58.8	57	47,207
January 02, 2026	58.55	58.08	0	58.55	57.16	35,947
January 01, 2026	58.89	58.12	0	59	57.99	17,058