Advertisement
Advani Hotels & Resorts (India) Limited (ADVANIHOTR.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:28PM IST
Advertisement
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 05, 2023 | 109.00 | 110.00 | 106.15 | 108.30 | 108.30 | 28,420 |
| Dec 04, 2023 | 109.95 | 114.00 | 106.55 | 108.75 | 108.75 | 9,981 |
| Dec 01, 2023 | 104.60 | 108.25 | 104.00 | 106.90 | 106.90 | 18,253 |
| Nov 30, 2023 | 105.98 | 105.98 | 103.50 | 103.70 | 103.70 | 2,450 |
| Nov 29, 2023 | 107.66 | 107.66 | 104.02 | 104.30 | 104.30 | 7,562 |
| Nov 28, 2023 | 108.00 | 108.34 | 104.23 | 105.55 | 105.55 | 2,337 |
| Nov 24, 2023 | 107.80 | 108.43 | 105.00 | 106.51 | 106.51 | 14,096 |
| Nov 23, 2023 | 109.00 | 109.00 | 106.10 | 107.32 | 107.32 | 3,027 |
| Nov 22, 2023 | 108.95 | 109.50 | 105.85 | 107.00 | 107.00 | 3,849 |
| Nov 21, 2023 | 108.00 | 109.98 | 107.10 | 108.27 | 108.27 | 17,346 |
| Nov 20, 2023 | 109.12 | 109.12 | 105.05 | 106.70 | 106.70 | 17,546 |
| Nov 17, 2023 | 110.16 | 110.25 | 106.55 | 106.98 | 106.98 | 28,513 |
| Nov 16, 2023 | 115.00 | 115.00 | 109.20 | 110.16 | 110.16 | 45,680 |
| Nov 15, 2023 | 114.03 | 114.79 | 109.50 | 111.13 | 111.13 | 97,296 |
| Nov 13, 2023 | 123.85 | 123.91 | 118.47 | 120.47 | 120.47 | 11,011 |
| Nov 10, 2023 | 120.56 | 122.95 | 119.25 | 120.70 | 120.70 | 9,293 |
| Nov 09, 2023 | 124.80 | 124.80 | 120.00 | 120.94 | 120.94 | 28,342 |
| Nov 08, 2023 | 120.19 | 125.44 | 117.20 | 124.24 | 124.24 | 74,893 |
| Nov 07, 2023 | 122.85 | 122.85 | 117.57 | 118.40 | 118.40 | 30,754 |
| Nov 06, 2023 | 120.00 | 122.38 | 116.26 | 119.51 | 119.51 | 74,567 |
| Nov 03, 2023 | 115.06 | 116.58 | 112.67 | 114.85 | 114.85 | 26,622 |
| Nov 02, 2023 | 116.51 | 120.67 | 112.36 | 114.43 | 114.43 | 253,648 |
| Nov 01, 2023 | 99.45 | 116.55 | 98.45 | 110.54 | 110.54 | 149,604 |
| Oct 31, 2023 | 98.86 | 100.60 | 98.30 | 98.46 | 98.46 | 9,498 |
| Oct 30, 2023 | 103.00 | 103.00 | 97.77 | 98.22 | 98.22 | 11,140 |
| Oct 27, 2023 | 98.45 | 100.88 | 96.75 | 97.93 | 97.93 | 15,607 |
| Oct 26, 2023 | 94.40 | 98.35 | 93.50 | 97.79 | 97.79 | 7,140 |
| Oct 25, 2023 | 94.25 | 99.67 | 93.97 | 96.24 | 96.24 | 18,024 |
| Oct 23, 2023 | 102.81 | 104.72 | 93.00 | 94.25 | 94.25 | 40,966 |
| Oct 20, 2023 | 107.47 | 107.47 | 101.06 | 101.49 | 101.49 | 23,966 |
| Oct 19, 2023 | 104.50 | 105.68 | 103.15 | 103.89 | 103.89 | 11,825 |
| Oct 18, 2023 | 106.59 | 106.96 | 101.80 | 102.56 | 102.56 | 21,094 |
| Oct 17, 2023 | 106.23 | 107.60 | 103.85 | 104.50 | 104.50 | 31,228 |
| Oct 16, 2023 | 101.01 | 110.90 | 101.01 | 106.25 | 106.25 | 76,775 |
| Oct 13, 2023 | 98.11 | 104.18 | 98.11 | 101.64 | 101.64 | 22,331 |
| Oct 12, 2023 | 103.91 | 105.04 | 101.74 | 102.19 | 102.19 | 6,128 |
| Oct 11, 2023 | 106.50 | 106.50 | 102.83 | 103.19 | 103.19 | 39,032 |
| Oct 10, 2023 | 102.25 | 106.30 | 102.20 | 104.32 | 104.32 | 42,617 |
| Oct 09, 2023 | 97.74 | 106.00 | 97.35 | 101.94 | 101.94 | 110,302 |
| Oct 06, 2023 | 98.01 | 99.00 | 96.20 | 97.68 | 97.68 | 14,459 |
| Oct 05, 2023 | 96.11 | 99.50 | 95.55 | 97.16 | 97.16 | 51,747 |
| Oct 04, 2023 | 91.50 | 96.51 | 91.49 | 95.55 | 95.55 | 33,466 |
| Oct 03, 2023 | 90.78 | 92.42 | 89.00 | 91.82 | 91.82 | 7,534 |
| Sep 29, 2023 | 84.55 | 90.43 | 84.55 | 89.00 | 89.00 | 13,628 |
| Sep 28, 2023 | 88.94 | 88.94 | 84.70 | 85.72 | 85.72 | 2,845 |
| Sep 27, 2023 | 87.96 | 87.96 | 84.55 | 85.10 | 85.10 | 3,795 |
| Sep 26, 2023 | 87.49 | 87.49 | 84.65 | 86.24 | 86.24 | 3,887 |
| Sep 25, 2023 | 86.25 | 87.22 | 85.25 | 86.00 | 86.00 | 1,260 |
| Sep 22, 2023 | 87.00 | 89.00 | 85.25 | 86.35 | 86.35 | 2,512 |
| Sep 21, 2023 | 88.34 | 88.40 | 84.01 | 85.47 | 85.47 | 2,777 |
| Sep 20, 2023 | 87.26 | 89.40 | 87.03 | 87.14 | 87.14 | 1,760 |
| Sep 18, 2023 | 89.90 | 89.90 | 88.35 | 88.59 | 88.59 | 2,406 |
| Sep 15, 2023 | 87.95 | 88.95 | 86.70 | 88.28 | 88.28 | 1,202 |
| Sep 14, 2023 | 88.00 | 88.50 | 86.70 | 87.57 | 87.57 | 5,432 |
| Sep 13, 2023 | 85.55 | 87.70 | 84.80 | 86.68 | 86.68 | 4,370 |
| Sep 12, 2023 | 91.75 | 91.75 | 84.97 | 86.00 | 86.00 | 4,555 |
| Sep 11, 2023 | 92.95 | 93.90 | 87.00 | 87.98 | 87.98 | 13,324 |
| Sep 08, 2023 | 93.00 | 93.00 | 91.01 | 91.89 | 91.89 | 5,306 |
| Sep 07, 2023 | 89.00 | 92.50 | 89.00 | 91.06 | 91.06 | 10,186 |
| Sep 06, 2023 | 91.98 | 92.75 | 91.00 | 91.63 | 91.63 | 9,492 |
| Sep 05, 2023 | 91.70 | 92.50 | 90.00 | 91.98 | 91.98 | 10,482 |
| Sep 04, 2023 | 90.04 | 91.55 | 89.55 | 90.90 | 90.90 | 5,587 |
| Sep 01, 2023 | 87.00 | 91.80 | 87.00 | 89.44 | 89.44 | 9,824 |
| Aug 31, 2023 | 86.01 | 90.00 | 86.01 | 88.30 | 88.30 | 19,559 |
| Aug 30, 2023 | 85.21 | 88.36 | 83.95 | 87.67 | 87.67 | 14,379 |
| Aug 29, 2023 | 86.95 | 86.95 | 84.65 | 85.34 | 85.34 | 3,396 |
| Aug 28, 2023 | 84.01 | 87.38 | 84.01 | 84.95 | 84.95 | 7,626 |
| Aug 25, 2023 | 84.00 | 86.54 | 83.33 | 86.14 | 86.14 | 16,562 |
| Aug 24, 2023 | 84.00 | 86.40 | 84.00 | 84.47 | 84.47 | 2,424 |
| Aug 23, 2023 | 84.94 | 85.00 | 83.81 | 84.02 | 84.02 | 9,268 |
| Aug 22, 2023 | 81.07 | 84.96 | 81.07 | 84.18 | 84.18 | 10,438 |
| Aug 21, 2023 | 85.24 | 85.75 | 82.35 | 82.72 | 82.72 | 9,449 |
| Aug 18, 2023 | 83.00 | 84.55 | 79.95 | 83.56 | 83.56 | 30,222 |
| Aug 17, 2023 | 80.56 | 82.45 | 80.30 | 80.88 | 80.88 | 11,525 |
| Aug 16, 2023 | 79.00 | 82.00 | 79.00 | 81.17 | 81.17 | 14,362 |
| Aug 14, 2023 | 81.05 | 81.15 | 79.20 | 79.60 | 79.60 | 10,007 |
| Aug 11, 2023 | 87.01 | 87.75 | 80.15 | 81.04 | 81.04 | 30,043 |
| Aug 10, 2023 | 92.25 | 92.25 | 89.26 | 89.63 | 89.63 | 12,684 |
| Aug 09, 2023 | 92.66 | 92.74 | 90.06 | 90.50 | 90.50 | 5,213 |
| Aug 08, 2023 | 91.50 | 91.92 | 90.75 | 91.20 | 91.20 | 13,380 |
| Aug 07, 2023 | 87.08 | 91.08 | 87.08 | 90.41 | 90.41 | 8,116 |
| Aug 04, 2023 | 87.51 | 91.53 | 87.51 | 88.86 | 88.86 | 9,705 |
| Aug 03, 2023 | 90.70 | 90.70 | 88.73 | 89.30 | 89.30 | 3,106 |
| Aug 02, 2023 | - | - | - | - | - | - |
| Aug 01, 2023 | - | - | - | - | - | - |
| Jul 31, 2023 | - | - | - | - | - | - |
| Jul 28, 2023 | 91.55 | 92.33 | 89.75 | 90.14 | 90.14 | 16,299 |
| Jul 27, 2023 | - | - | - | - | - | - |
| Jul 26, 2023 | 90.70 | 94.15 | 90.70 | 92.45 | 92.45 | 2,205 |
| Jul 25, 2023 | - | - | - | - | - | - |
| Jul 24, 2023 | 90.16 | 92.00 | 90.10 | 90.76 | 90.76 | 4,939 |
| Jul 21, 2023 | 90.45 | 92.85 | 90.00 | 90.16 | 90.16 | 8,182 |
| Jul 20, 2023 | 91.83 | 92.57 | 90.56 | 91.09 | 91.09 | 8,589 |
| Jul 19, 2023 | 90.90 | 94.07 | 90.90 | 91.97 | 91.97 | 7,672 |
| Jul 18, 2023 | - | - | - | - | - | - |
| Jul 17, 2023 | 93.00 | 93.63 | 91.58 | 91.75 | 91.75 | 17,712 |
| Jul 14, 2023 | 95.90 | 95.90 | 91.00 | 93.00 | 93.00 | 6,667 |
| Jul 13, 2023 | - | - | - | - | - | - |
| Jul 12, 2023 | - | - | - | - | - | - |
| Jul 11, 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.