Advani Hotels.

Advani Hotels & Resorts (India) Ltd Historical Data

NSEBSE

₹58.28

(-0.72%)

Oct 8, 2025|03:57:41 PM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	59.55	61.35	59.55	60.19	1,241	19,84,462.91	18,249
09-Sep-2025	60.19	61.99	60.19	60.99	1,555	30,60,120.38	20,161
10-Sep-2025	61	61.7	60.5	60.68	563	16,31,577.37	17,814
11-Sep-2025	60.51	60.99	59.72	60.11	788	21,99,205.56	24,582
12-Sep-2025	60.11	60.87	60.03	60.22	571	16,91,879.65	18,898
15-Sep-2025	61	61	60	60.14	475	11,68,227.83	11,695
16-Sep-2025	59.77	61	59.77	60.33	419	11,28,060.83	9,739
17-Sep-2025	61.1	63	59.3	60.03	1,530	70,46,808.45	58,495
18-Sep-2025	60.5	60.9	59.55	60.1	829	29,17,801.42	33,729
19-Sep-2025	60.7	60.9	60.06	60.25	588	14,21,241.53	16,560
22-Sep-2025	60	60.24	59.71	59.83	840	19,53,080.4	26,361
23-Sep-2025	60.49	61.5	59.57	60.69	754	26,88,755.81	31,262
24-Sep-2025	60.77	60.77	58.15	59.11	1,052	29,20,398.23	35,247
25-Sep-2025	59.49	59.82	58.48	58.53	767	20,36,836.06	22,204
26-Sep-2025	58.6	61.45	57.15	59.47	1,046	49,22,643.68	47,255
29-Sep-2025	60.05	60.05	57.7	58.1	922	17,02,938.12	20,623
30-Sep-2025	59	59.89	58.01	58.96	1,095	20,26,912.45	20,521
01-Oct-2025	59.74	59.95	58.5	59.05	659	14,14,667.14	15,375
03-Oct-2025	59.65	60.28	58.8	59.71	667	16,56,382.39	13,724
06-Oct-2025	59.71	59.93	58.54	58.87	774	15,99,497.42	18,990
07-Oct-2025	58.87	59.06	58.48	58.7	548	13,26,468.63	13,988

Advani Hotels.: Related NEWS

No Record Found

Invest wise with Expert advice