Advani Hotels.

Advani Hotels & Resorts (India) Ltd Historical Data

NSEBSE

₹51.73

(0.12%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
02-Mar-2026	53	54.45	52.55	54.07	1,115	27,25,695.71	32,145
04-Mar-2026	54.98	54.98	52.27	52.79	916	20,98,904.1	24,751
05-Mar-2026	52.6	54.9	52.6	53.77	777	24,67,602.52	24,279
06-Mar-2026	54.93	54.93	52.73	52.94	843	22,59,023.51	30,550
09-Mar-2026	52.42	52.42	50.65	51.2	907	25,39,684.21	33,663
10-Mar-2026	51.25	52.7	51.25	52.44	416	8,07,246.06	9,332
11-Mar-2026	53	53.25	52.01	52.31	543	10,64,787.35	12,654
12-Mar-2026	52.31	52.93	51.49	52.11	386	9,30,459.09	13,823
13-Mar-2026	51.5	53	51	51.12	835	15,97,383.66	20,904
16-Mar-2026	51	51.49	50.56	50.9	517	17,36,129.02	22,263
17-Mar-2026	50.75	51.98	50.7	50.98	484	11,67,173.23	12,082
18-Mar-2026	50.83	52	50.83	51.71	272	15,02,374.46	22,319
19-Mar-2026	51.39	51.98	50.82	51.67	414	10,04,560.75	14,155

Advani Hotels.: Related NEWS

No Record Found

Invest wise with Expert advice