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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	58.57	58.48	58.48	59.51	57.75	36,966
October 15, 2025	59.37	58.55	58.55	59.37	58.1	27,241
October 14, 2025	59.11	59.08	59.08	59.65	58.5	31,128
October 13, 2025	58.98	58.92	58.92	59.9	58.36	37,552
October 10, 2025	60	59.88	59.88	60	59.05	41,391
October 09, 2025	58.97	60.07	60.07	60.5	57.05	90,671
October 08, 2025	58.5	58.28	58.28	59.06	58.25	30,232
October 07, 2025	58.87	58.7	58.7	59.06	58.48	22,685
October 06, 2025	59.71	58.87	58.87	59.93	58.54	27,232
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

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