Advani Hotels.

Advani Hotels & Resorts (India) Ltd Historical Data

NSEBSE

₹56.35

(-0.27%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/10/2025

To Date

17/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	59.37	59.37	58.1	58.55	572	15,92,311.57	21,217
16-Oct-2025	58.57	59.51	57.75	58.48	1,008	21,59,040.97	20,804
17-Oct-2025	58.18	58.92	58.18	58.25	471	16,41,309.86	22,929
20-Oct-2025	58.83	60.17	57	58.1	1,136	35,81,610.46	37,651
21-Oct-2025	58.94	58.94	56.3	58.04	616	22,08,212.47	25,028
23-Oct-2025	58.14	58.84	57.44	58.15	849	20,28,786.1	25,803
24-Oct-2025	58.15	58.88	58.15	58.75	572	13,27,372.17	14,973
27-Oct-2025	58.75	59.36	58.75	58.98	491	18,52,301.9	26,699
28-Oct-2025	59.49	59.49	58.42	58.58	454	8,03,865.88	8,590
29-Oct-2025	58.58	59.62	58.4	59.06	533	17,00,172.37	18,518
30-Oct-2025	59.06	60	58.67	58.92	528	17,95,927.72	20,605
31-Oct-2025	59.78	59.78	59.01	59.06	399	11,21,518.6	13,691
03-Nov-2025	59.69	59.97	57	57.87	802	19,39,753.84	23,213
04-Nov-2025	58.87	58.9	58.12	58.36	438	13,52,685.14	13,905
06-Nov-2025	58.36	58.68	57.55	58.18	729	13,57,661.11	16,196
07-Nov-2025	57.2	58.3	57.15	57.54	704	15,35,425.89	17,701
10-Nov-2025	56.5	58	56	56.29	1,298	35,17,983.47	46,156
11-Nov-2025	56.72	56.93	54.62	55.32	1,471	34,20,336.73	37,200
12-Nov-2025	55.31	56.86	55	55.72	1,062	17,71,775.64	20,209
13-Nov-2025	55.72	57.39	55.55	56.5	803	20,01,192.82	22,560
14-Nov-2025	57.39	57.39	55.86	56.35	520	13,67,838.98	16,733

Advani Hotels.: Related NEWS

No Record Found

Invest wise with Expert advice