Advani Hotels.

Advani Hotels & Resorts (India) Ltd Historical Data

NSEBSE

₹54.53

(-0.47%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	56.01	57.57	55.51	55.63	1,231	40,03,289.12	51,007
02-Feb-2026	55.69	56.56	54	54.57	1,135	37,88,176.08	52,385
03-Feb-2026	55.39	56.94	55.07	56.15	1,105	56,86,572.21	63,053
04-Feb-2026	56.43	57	56.02	56.61	776	28,73,459.58	31,866
05-Feb-2026	56.61	56.93	55.9	56.04	496	21,23,634.51	27,089
06-Feb-2026	55.73	56.16	55.6	56.01	401	11,43,088.04	12,701
09-Feb-2026	55.6	57.19	55.6	56.94	561	32,55,477.08	46,716
10-Feb-2026	56.94	58	56.57	57.18	579	37,59,985.92	44,571
11-Feb-2026	57	57.25	56.2	56.52	616	16,18,748.81	15,859
12-Feb-2026	56	56.94	55.57	55.87	794	14,03,640.67	15,919
13-Feb-2026	55.41	57	55.41	56.25	1,145	31,48,093.04	39,160
16-Feb-2026	56.01	56.45	55.39	55.67	744	14,11,303.88	15,634
17-Feb-2026	55.67	56.45	55.58	56.35	458	12,14,266.57	13,722
18-Feb-2026	56	56.99	54.88	55.36	1,013	41,51,096.71	46,964
19-Feb-2026	54.81	56.14	54.81	55.03	596	14,13,756.22	17,365
20-Feb-2026	55.41	55.73	55	55.06	401	8,25,330.53	11,023
23-Feb-2026	55.05	55.88	55	55.11	670	14,93,508.28	16,331
24-Feb-2026	55.11	55.62	54.5	54.8	508	11,49,016.97	15,306
25-Feb-2026	54.8	56.49	54.7	54.83	480	9,98,106.77	11,672
26-Feb-2026	54.81	55.27	54.7	54.79	399	8,61,585.88	10,318
27-Feb-2026	54.5	55.28	54.4	54.53	623	11,50,389.33	13,531

Advani Hotels.: Related NEWS

No Record Found

Invest wise with Expert advice