Advani Hotels.

Advani Hotels & Resorts (India) Ltd Historical Data

NSEBSE

₹60.57

(0.35%)

Jan 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

20/12/2025

To Date

20/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	57.25	57.8	55.6	57.53	1,090	23,32,927.9	15,458
23-Dec-2025	57.53	58.15	56.81	57.78	494	13,72,415.74	18,162
24-Dec-2025	57.97	58.58	57.02	57.12	639	18,62,147.85	25,008
26-Dec-2025	58	58.98	57.99	58.57	1,371	42,84,165.87	50,264
29-Dec-2025	58.8	58.87	57.4	57.58	1,001	23,06,798.88	29,309
30-Dec-2025	58.58	58.58	56.93	57.43	573	14,41,586.54	18,795
31-Dec-2025	58.28	58.98	57.62	58.69	786	23,87,320.77	29,499
01-Jan-2026	58.89	59	57.99	58.12	475	9,68,287.64	11,868
02-Jan-2026	58.55	58.55	57.16	58.08	829	20,70,777.35	27,511
05-Jan-2026	58.8	58.8	57	57.04	958	27,10,736.32	33,453
06-Jan-2026	56.5	57.48	56.5	56.82	587	12,17,365.62	14,865
07-Jan-2026	56.56	57.26	56.56	56.79	513	10,27,630.45	13,235
08-Jan-2026	56.79	57.9	55.93	56.91	804	21,31,784.42	27,572
09-Jan-2026	57.5	57.5	55.12	55.52	1,048	28,77,338.68	36,373
12-Jan-2026	54.55	55.48	54.16	54.55	792	23,75,614.59	27,460
13-Jan-2026	55	55.38	54.67	55.01	513	11,88,583.62	15,919
14-Jan-2026	54.55	56.99	54.55	55.08	759	19,57,523.56	16,109
16-Jan-2026	54.58	55.48	54.5	54.91	829	16,39,170.63	16,610
19-Jan-2026	54.89	61.64	53.91	60.36	4,232	2,46,58,949.65	1,87,051
20-Jan-2026	61.89	61.89	59.5	60.57	2,778	1,47,77,477.69	1,51,543

Advani Hotels.: Related NEWS

No Record Found

Invest wise with Expert advice