Advani Hotels.

Advani Hotels & Resorts (India) Ltd Historical Data

NSEBSE

₹58.75

(1.03%)

Oct 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/09/2025

To Date

26/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Oct-2025	58.5	59.06	58.25	58.28	1,023	17,71,441.39	22,521
09-Oct-2025	58.97	60.5	57.05	60.07	1,569	53,60,933.14	58,014
10-Oct-2025	60	60	59.05	59.88	899	24,48,704.66	23,218
13-Oct-2025	58.98	59.9	58.36	58.92	1,119	22,11,658	20,833
14-Oct-2025	59.11	59.65	58.5	59.08	620	18,43,059.27	24,620
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

Advani Hotels.: Related NEWS

No Record Found

Invest wise with Expert advice