Advani Hotels & Resorts (India) Ltd. ADVANIHOTR
NSE · India · Consumer Services
INR 46.98-1.03 (-2.15%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 46.98 | -2.15% | INR 48.01 | INR 48.44 | INR 46.88 | 33.49K |
| 2026-09-30 | INR 48.01 | +1.29% | INR 47.78 | INR 48.98 | INR 47.20 | 10.66K |
| 2026-09-29 | INR 47.40 | -1.52% | INR 48.79 | INR 48.79 | INR 47.01 | 24.20K |
| 2026-09-28 | INR 48.13 | +0.40% | INR 47.52 | INR 48.47 | INR 47.52 | 11.73K |
| 2026-09-25 | INR 47.94 | +0.40% | INR 47.75 | INR 48.36 | INR 47.50 | 14.03K |
| 2026-09-24 | INR 47.75 | +0.38% | INR 47.57 | INR 48.48 | INR 47.55 | 15.92K |
| 2026-09-23 | INR 47.57 | -0.44% | INR 47.79 | INR 48.70 | INR 47.13 | 22.50K |
| 2026-09-22 | INR 47.78 | -0.25% | INR 47.75 | INR 48.80 | INR 47.50 | 18.66K |
| 2026-09-21 | INR 47.90 | +0.02% | INR 47.80 | INR 48.81 | INR 47.10 | 7.32K |
| 2026-09-18 | INR 47.89 | +0.57% | INR 48.35 | INR 49.34 | INR 47.62 | 13.52K |
| 2026-09-17 | INR 47.62 | +0.93% | INR 47.21 | INR 47.99 | INR 47.00 | 21.91K |
| 2026-09-16 | INR 47.18 | -1.67% | INR 48.01 | INR 48.99 | INR 46.75 | 31.56K |
| 2026-09-15 | INR 47.98 | -2.44% | INR 49.06 | INR 49.06 | INR 47.50 | 35.02K |
| 2026-09-14 | INR 49.18 | 0.00% | INR 49.18 | INR 49.18 | INR 49.18 | 0 |
| 2026-09-11 | INR 49.18 | +1.55% | INR 48.99 | INR 50.00 | INR 48.00 | 16.43K |
| 2026-09-10 | INR 48.43 | -0.64% | INR 48.15 | INR 49.48 | INR 48.00 | 24.67K |
| 2026-09-09 | INR 48.74 | -0.81% | INR 49.56 | INR 49.56 | INR 47.63 | 21.03K |
| 2026-09-08 | INR 49.14 | +0.04% | INR 49.80 | INR 49.80 | INR 49.00 | 27.34K |
| 2026-09-07 | INR 49.12 | -0.67% | INR 49.45 | INR 49.98 | INR 49.00 | 19.63K |
| 2026-09-04 | INR 49.45 | +0.55% | INR 49.25 | INR 49.99 | INR 49.00 | 22.13K |
| 2026-09-03 | INR 49.18 | -0.51% | INR 49.50 | INR 50.00 | INR 49.08 | 22.47K |
| 2026-09-02 | INR 49.43 | -0.24% | INR 49.60 | INR 50.00 | INR 49.30 | 27.79K |
| 2026-09-01 | INR 49.55 | -0.62% | INR 49.88 | INR 49.99 | INR 49.45 | 12.20K |
| 2026-08-31 | INR 49.86 | -0.30% | INR 50.00 | INR 50.49 | INR 49.50 | 16.47K |
| 2026-08-28 | INR 50.01 | +0.18% | INR 50.70 | INR 53.14 | INR 49.50 | 55.74K |
| 2026-08-27 | INR 49.92 | +0.08% | INR 49.81 | INR 50.81 | INR 49.26 | 8.56K |
| 2026-08-26 | INR 49.88 | -0.91% | INR 50.49 | INR 50.55 | INR 49.30 | 19.62K |
| 2026-08-25 | INR 50.34 | +0.32% | INR 50.43 | INR 50.80 | INR 50.00 | 15.50K |
| 2026-08-24 | INR 50.18 | +1.15% | INR 50.25 | INR 50.56 | INR 49.51 | 24.44K |
| 2026-08-21 | INR 49.61 | +0.24% | INR 49.50 | INR 50.85 | INR 49.00 | 27.06K |
| 2026-08-20 | INR 49.49 | +0.06% | INR 49.46 | INR 50.00 | INR 49.25 | 15.57K |
| 2026-08-19 | INR 49.46 | -1.20% | INR 50.06 | INR 50.40 | INR 49.10 | 30.69K |
| 2026-08-18 | INR 50.06 | +0.30% | INR 50.00 | INR 51.40 | INR 49.61 | 26.51K |
| 2026-08-17 | INR 49.91 | -4.19% | INR 52.01 | INR 52.01 | INR 49.75 | 69.76K |
| 2026-08-14 | INR 52.09 | +1.26% | INR 51.44 | INR 53.60 | INR 51.00 | 62.74K |
| 2026-08-13 | INR 51.44 | +2.53% | INR 50.50 | INR 52.70 | INR 49.75 | 106.46K |
| 2026-08-12 | INR 50.17 | -0.20% | INR 50.01 | INR 50.53 | INR 50.00 | 14.98K |
| 2026-08-11 | INR 50.27 | +0.40% | INR 50.35 | INR 50.90 | INR 50.08 | 16.59K |
| 2026-08-10 | INR 50.07 | -0.24% | INR 50.06 | INR 50.59 | INR 50.00 | 25.19K |
| 2026-08-07 | INR 50.19 | -1.14% | INR 50.77 | INR 51.02 | INR 50.05 | 35.31K |
| 2026-08-06 | INR 50.77 | +0.47% | INR 50.54 | INR 51.16 | INR 50.36 | 26.01K |
| 2026-08-05 | INR 50.53 | -3.62% | INR 52.52 | INR 52.52 | INR 49.75 | 123.38K |
| 2026-08-04 | INR 52.43 | +1.69% | INR 52.44 | INR 53.49 | INR 51.66 | 29.99K |
| 2026-08-03 | INR 51.56 | +0.98% | INR 51.13 | INR 52.00 | INR 51.13 | 9.79K |
| 2026-07-31 | INR 51.06 | -0.43% | INR 52.47 | INR 52.47 | INR 51.02 | 11.80K |
| 2026-07-30 | INR 51.28 | +0.18% | INR 51.44 | INR 51.97 | INR 51.00 | 21.14K |
| 2026-07-29 | INR 51.19 | -0.27% | INR 52.10 | INR 52.64 | INR 51.01 | 44.31K |
| 2026-07-28 | INR 51.33 | -1.76% | INR 52.11 | INR 52.30 | INR 51.25 | 21.74K |
| 2026-07-27 | INR 52.25 | +2.21% | INR 51.00 | INR 53.52 | INR 51.00 | 28.09K |
| 2026-07-24 | INR 51.12 | -0.41% | INR 51.58 | INR 51.99 | INR 50.83 | 22.04K |
| 2026-07-23 | INR 51.33 | -1.61% | INR 52.99 | INR 52.99 | INR 51.25 | 26.04K |
| 2026-07-22 | INR 52.17 | +0.31% | INR 51.80 | INR 53.00 | INR 51.33 | 20.22K |
| 2026-07-21 | INR 52.01 | +0.50% | INR 52.00 | INR 52.29 | INR 51.53 | 9.94K |
| 2026-07-20 | INR 51.75 | -0.29% | INR 51.81 | INR 52.59 | INR 51.60 | 11.31K |
| 2026-07-17 | INR 51.90 | -0.33% | INR 52.00 | INR 52.48 | INR 51.63 | 15.00K |
| 2026-07-16 | INR 52.07 | -0.02% | INR 52.80 | INR 52.80 | INR 52.02 | 7.30K |
| 2026-07-15 | INR 52.08 | -0.63% | INR 52.41 | INR 53.50 | INR 51.90 | 26.26K |
| 2026-07-14 | INR 52.41 | -0.85% | INR 52.86 | INR 52.86 | INR 52.03 | 17.51K |
| 2026-07-13 | INR 52.86 | +0.28% | INR 51.42 | INR 53.35 | INR 51.42 | 20.31K |
| 2026-07-10 | INR 52.71 | -0.72% | INR 53.50 | INR 53.70 | INR 52.58 | 23.56K |
| 2026-07-09 | INR 53.09 | +2.41% | INR 52.80 | INR 53.30 | INR 51.85 | 11.46K |
| 2026-07-08 | INR 51.84 | -1.44% | INR 52.77 | INR 52.96 | INR 51.51 | 31.08K |
| 2026-07-07 | INR 52.60 | -1.85% | INR 53.85 | INR 53.85 | INR 52.21 | 33.96K |
| 2026-07-06 | INR 53.59 | -0.67% | INR 54.00 | INR 54.00 | INR 53.00 | 23.18K |
| 2026-07-03 | INR 53.95 | -0.59% | INR 54.50 | INR 54.54 | INR 53.21 | 32.37K |
| 2026-07-02 | INR 54.27 | +1.34% | INR 54.00 | INR 54.40 | INR 53.60 | 27.57K |
| 2026-07-01 | INR 53.55 | +0.68% | INR 54.50 | INR 54.50 | INR 53.06 | 31.43K |
| 2026-06-30 | INR 53.19 | +0.70% | INR 53.00 | INR 54.21 | INR 52.99 | 21.37K |
| 2026-06-29 | INR 52.82 | -0.79% | INR 54.30 | INR 54.30 | INR 51.99 | 40.44K |
| 2026-06-26 | INR 53.24 | 0.00% | INR 53.24 | INR 53.24 | INR 53.24 | 0 |
| 2026-06-25 | INR 53.24 | +0.70% | INR 53.53 | INR 53.53 | INR 52.90 | 10.13K |
| 2026-06-24 | INR 52.87 | -1.67% | INR 54.48 | INR 54.48 | INR 51.50 | 43.61K |
| 2026-06-23 | INR 53.77 | +0.09% | INR 53.98 | INR 54.50 | INR 53.54 | 25.45K |
| 2026-06-22 | INR 53.72 | +1.82% | INR 52.99 | INR 54.93 | INR 52.99 | 118.17K |
| 2026-06-19 | INR 52.76 | -0.77% | INR 53.17 | INR 53.17 | INR 51.60 | 29.63K |
| 2026-06-18 | INR 53.17 | +0.89% | INR 52.71 | INR 53.50 | INR 52.52 | 43.69K |
| 2026-06-17 | INR 52.70 | +0.25% | INR 52.57 | INR 53.17 | INR 52.00 | 28.50K |
| 2026-06-16 | INR 52.57 | -0.32% | INR 53.00 | INR 53.00 | INR 52.42 | 15.94K |
| 2026-06-15 | INR 52.74 | +1.05% | INR 52.70 | INR 52.92 | INR 52.50 | 23.56K |
| 2026-06-12 | INR 52.19 | +3.74% | INR 50.51 | INR 52.44 | INR 50.51 | 20.53K |
| 2026-06-11 | INR 50.31 | -3.31% | INR 52.03 | INR 52.78 | INR 50.00 | 65.48K |
| 2026-06-10 | INR 52.03 | -2.49% | INR 52.52 | INR 53.80 | INR 51.80 | 41.75K |
| 2026-06-09 | INR 53.36 | +2.10% | INR 52.30 | INR 54.00 | INR 52.27 | 32.98K |
| 2026-06-08 | INR 52.26 | -1.04% | INR 51.60 | INR 53.50 | INR 50.11 | 22.55K |
| 2026-06-05 | INR 52.81 | -0.21% | INR 52.53 | INR 53.58 | INR 52.53 | 23.23K |
| 2026-06-04 | INR 52.92 | -0.21% | INR 53.03 | INR 53.69 | INR 52.01 | 38.45K |
| 2026-06-03 | INR 53.03 | -0.02% | INR 53.00 | INR 54.00 | INR 52.51 | 16.26K |
| 2026-06-02 | INR 53.04 | +0.68% | INR 52.52 | INR 53.81 | INR 52.52 | 12.04K |
| 2026-06-01 | INR 52.68 | -1.22% | INR 54.00 | INR 54.00 | INR 52.52 | 22.14K |
| 2026-05-29 | INR 53.33 | -1.09% | INR 53.90 | INR 53.92 | INR 52.52 | 28.25K |