tiprankstipranks
Trending News
More News >
Advani Hotels & Resorts (India) Ltd. (IN:ADVANIHOTR)
:ADVANIHOTR
India Market

Advani Hotels & Resorts (India) Ltd. (ADVANIHOTR) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 11, 2025
63.26
64.54
61.39
63.40
63.40
+1.21%
22,813
2.04
Jun 10, 2025
62.93
62.98
61.59
62.64
62.64
+0.29%
9,982
0.88
Jun 09, 2025
61.26
63.00
61.19
62.46
62.46
+2.11%
18,985
1.69
Jun 06, 2025
61.08
61.58
60.19
61.17
61.17
+0.05%
7,373
0.65
Jun 05, 2025
61.74
61.74
60.26
61.14
61.14
+0.10%
3,502
0.31
Jun 04, 2025
61.75
62.05
60.90
61.08
61.08
+0.36%
1,278
0.11
Jun 03, 2025
61.80
61.80
60.35
60.86
60.86
-0.78%
5,717
0.50
Jun 02, 2025
61.83
62.00
60.99
61.34
61.34
-0.57%
6,991
0.61
May 30, 2025
62.27
62.27
60.80
61.69
61.69
+0.29%
10,194
0.91
May 29, 2025
63.00
63.00
62.12
62.41
61.51
+1.48%
7,312
0.65
May 28, 2025
62.51
62.82
61.10
62.40
61.50
+1.79%
5,765
0.52
May 27, 2025
63.69
63.69
61.73
62.20
61.30
+2.22%
11,268
1.02
May 26, 2025
50.12
62.50
50.12
61.74
60.85
+2.19%
12,107
1.09
May 23, 2025
61.63
62.20
60.05
61.30
60.42
-0.02%
3,441
0.31
May 22, 2025
62.99
62.99
62.03
62.21
61.31
+0.69%
1,862
0.17
May 21, 2025
62.50
63.89
60.86
62.69
61.78
+3.90%
8,664
0.76
May 20, 2025
60.05
62.50
60.05
61.22
60.34
+0.08%
11,800
1.06
May 19, 2025
61.25
62.50
60.85
62.07
61.17
+2.29%
13,496
1.22
May 16, 2025
60.51
62.00
60.16
61.57
60.68
+3.55%
8,146
0.74
May 15, 2025
61.49
61.49
58.71
60.33
59.46
+1.31%
19,140
1.79
May 14, 2025
60.45
60.70
60.00
60.42
59.55
+2.96%
3,753
0.35
May 13, 2025
59.62
63.14
59.00
59.54
58.68
+2.08%
39,788
3.92
May 12, 2025
58.00
60.00
58.00
59.18
58.33
+5.38%
73,793
8.12
May 09, 2025
51.66
57.58
51.66
56.98
56.16
-0.61%
5,403
0.59
May 08, 2025
56.80
58.76
56.80
58.17
57.33
+2.81%
3,182
0.35
May 07, 2025
58.17
58.17
56.75
57.41
56.58
+0.19%
10,785
1.18
May 06, 2025
60.47
60.47
58.00
58.14
57.30
-0.64%
1,958
0.21
May 05, 2025
59.68
60.50
58.95
59.37
58.51
+1.65%
1,356
0.15
May 02, 2025
60.98
60.98
58.50
59.26
58.40
+1.86%
5,627
0.61
Apr 30, 2025
60.68
60.68
58.50
59.03
58.18
+0.36%
6,968
0.75
Apr 29, 2025
58.52
60.97
58.52
59.68
58.82
+1.24%
4,875
0.52
Apr 28, 2025
58.53
60.40
58.53
59.81
58.95
+1.28%
6,300
0.67
Apr 25, 2025
62.01
62.01
58.86
59.92
59.06
-2.26%
12,726
1.38
Apr 24, 2025
62.04
62.80
61.76
62.20
61.30
+1.68%
7,410
0.81
Apr 23, 2025
62.51
63.37
61.74
62.07
61.17
+0.48%
701
0.08
Apr 22, 2025
62.91
64.25
61.29
62.68
61.78
+1.97%
45,319
5.17
Apr 21, 2025
62.00
63.00
61.21
62.37
61.47
+2.65%
24,907
2.91
Apr 17, 2025
63.60
63.60
60.50
61.65
60.76
+0.89%
1,749
0.20
Apr 16, 2025
60.14
63.00
60.14
62.00
61.10
+3.70%
3,869
0.44
Apr 15, 2025
62.36
62.36
59.88
60.66
59.78
+2.84%
15,430
1.79
Apr 11, 2025
59.13
60.18
59.13
59.85
58.99
+4.23%
2,929
0.33
Apr 09, 2025
57.73
58.96
57.41
58.26
57.42
+1.08%
5,580
0.63
Apr 08, 2025
57.11
59.24
57.11
58.48
57.64
+3.28%
8,891
1.01
Apr 07, 2025
50.30
58.18
50.30
57.45
56.62
-2.05%
21,583
2.42
Apr 04, 2025
61.23
61.62
59.28
59.51
58.65
-1.34%
5,354
0.57
Apr 03, 2025
59.00
61.80
59.00
61.20
60.32
+3.75%
5,539
0.59
Apr 02, 2025
60.47
60.47
58.50
59.85
58.99
+3.38%
7,255
0.78
Apr 01, 2025
58.99
59.41
58.24
58.74
57.89
+3.04%
2,766
0.30
Mar 28, 2025
56.11
60.16
56.11
57.84
57.00
+3.05%
7,957
0.86
Mar 27, 2025
58.48
59.00
56.44
56.95
56.13
-0.58%
27,231
3.08
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis