Advani Hotels.

Advani Hotels & Resorts (India) Ltd Historical Data

NSEBSE

₹63.87

(0.27%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/07/2025

To Date

23/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	61.61	62.34	61.21	61.61	532	14,01,380.11	13,978
25-Jul-2025	61.22	62.39	60.31	60.65	1,005	22,47,236.01	23,085
28-Jul-2025	60.5	61.47	59	59.65	1,073	21,08,479.79	22,689
29-Jul-2025	59.86	60.59	59	59.76	952	19,47,646.53	18,687
30-Jul-2025	60.6	60.77	59.65	59.85	948	10,14,013.75	9,991
31-Jul-2025	59.84	61.12	58.5	59.8	1,251	22,99,754.05	24,558
01-Aug-2025	60	61.93	60	60.09	989	28,59,461.8	24,062
04-Aug-2025	59.69	59.69	57.1	57.81	2,252	60,21,879.38	59,785
05-Aug-2025	58.99	59.06	56.87	57.2	1,287	35,47,918.3	37,584
06-Aug-2025	58.47	59.59	55.7	58.08	2,803	62,60,865.1	57,689
07-Aug-2025	59	59	57.22	57.89	987	14,21,657.47	13,958
08-Aug-2025	57.9	58.59	56.13	56.77	969	22,68,794.47	24,745
11-Aug-2025	57.6	57.6	55.7	56.05	1,089	28,35,725.28	35,734
12-Aug-2025	56.9	57.09	56.21	56.83	542	12,39,720.78	16,072
13-Aug-2025	57.92	58.27	56.37	57.2	851	19,96,076.23	18,121
14-Aug-2025	57.71	58	57	57.21	743	10,89,504.84	13,041
18-Aug-2025	58.25	60.14	57.21	59.69	1,562	47,96,321.41	54,512
19-Aug-2025	59.89	59.89	59	59.05	681	12,83,233.51	12,562
20-Aug-2025	59.1	60.22	59.1	59.83	760	21,16,864.1	21,386
21-Aug-2025	59.83	68.39	59.14	63.7	6,569	4,63,74,987.09	2,69,506
22-Aug-2025	63.5	64.26	62.1	63.87	1,495	62,70,232.08	59,257

Advani Hotels.: Related NEWS

No Record Found

Invest wise with Expert advice