Advani Hotels.

Advani Hotels & Resorts (India) Ltd Historical Data

NSEBSE

₹55.06

(0.05%)

Feb 20, 2026|03:48:50 PM

Invest wise with Expert advice

From Date

20/01/2026

To Date

20/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	60.5	60.79	58.02	59.53	1,300	84,01,557.08	81,420
22-Jan-2026	59.9	60.87	59.63	60.09	928	49,86,882.36	61,157
23-Jan-2026	60.9	65.5	60.15	62.14	3,140	3,15,21,706.24	2,97,212
27-Jan-2026	55	57.42	54.5	56.75	2,807	1,32,10,344.65	1,11,834
28-Jan-2026	57.5	58.33	56.5	57.55	1,409	56,55,880.31	51,384
29-Jan-2026	58.2	58.2	57.34	57.63	852	34,33,512.52	34,877
30-Jan-2026	57.18	57.28	55.22	56.66	983	24,54,588.18	23,262
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

Advani Hotels.: Related NEWS

No Record Found

Invest wise with Expert advice