Advani Hotels.

Advani Hotels & Resorts (India) Ltd Historical Data

NSEBSE

₹57.38

(-0.52%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	56.2	57.24	55.36	56.08	1,048	23,48,178.1	26,058
18-Nov-2025	56.12	56.82	56	56.29	319	6,36,939.35	8,620
19-Nov-2025	56	56.89	55.9	56.43	436	10,26,787.34	13,273
20-Nov-2025	56.96	59.41	55	55.47	1,947	79,13,622.19	50,200
21-Nov-2025	55.25	55.72	54.75	55.15	710	14,31,067.3	19,232
24-Nov-2025	55.15	55.5	54.81	55.08	524	9,69,208.2	13,300
25-Nov-2025	54.82	56.09	53.16	53.77	1,375	34,58,260.2	42,356
26-Nov-2025	54	54.64	53.5	54.11	703	20,16,546.45	24,385
27-Nov-2025	54.15	54.76	54.15	54.25	502	13,40,921.69	13,890
28-Nov-2025	54.25	58.5	53.89	57.99	2,483	81,71,786.4	86,425
01-Dec-2025	58.77	59.24	58	58.54	1,703	84,69,614.07	92,552
02-Dec-2025	58.99	59	57.57	57.84	757	28,32,930.43	35,078
03-Dec-2025	58.2	59	57.55	57.58	500	17,54,677.57	17,963
04-Dec-2025	57.86	58.11	57.27	57.45	380	13,85,888.87	14,903
05-Dec-2025	58.19	58.19	56.72	56.83	460	7,65,949.07	8,856
08-Dec-2025	56.56	56.8	55.02	55.51	769	17,63,995.02	21,896
09-Dec-2025	55.49	56.19	54.5	55.74	639	13,84,553.71	12,860
10-Dec-2025	55.74	58.68	55.73	57.38	1,388	56,75,906.59	53,499
11-Dec-2025	58.48	58.48	57.5	58.21	836	21,45,826.19	26,330
12-Dec-2025	58.67	58.67	57.52	57.94	727	20,06,140.19	22,673
15-Dec-2025	58.58	58.58	56.95	57.68	648	16,07,921.3	19,211

Advani Hotels.: Related NEWS

No Record Found

Invest wise with Expert advice