Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 3 hours 36 minutes

S&P Futures
4,015.75
-16.75(-0.42%)
Dow Futures
33,673.00
-112.00(-0.33%)
Nasdaq Futures
11,890.75
-77.25(-0.65%)
Russell 2000 Futures
1,887.10
-6.40(-0.34%)
Crude Oil
76.81
-1.09(-1.40%)
Gold
1,919.70
-19.50(-1.01%)

Advertisement

Advani Hotels & Resorts (India) Limited (ADVANIHOTR.NS)

NSE - NSE Real Time Price. Currency in INR

73.80

-0.25

(-0.34%)

At close: 03:29PM IST

Advertisement

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	75.25	75.25	73.05	73.80	73.80	23,877
Jan 30, 2023	76.50	76.90	73.45	74.05	74.05	16,637
Jan 27, 2023	77.80	77.90	74.60	75.45	75.45	15,493
Jan 25, 2023	77.50	77.70	76.40	76.90	76.90	14,819
Jan 24, 2023	77.65	78.80	76.90	77.15	77.15	17,666
Jan 23, 2023	79.10	79.40	77.80	78.05	78.05	17,994
Jan 20, 2023	79.50	80.35	77.70	78.15	78.15	28,091
Jan 19, 2023	79.75	79.80	78.50	79.50	79.50	6,606
Jan 18, 2023	80.60	80.80	78.70	79.10	79.10	17,512
Jan 17, 2023	80.50	80.85	79.15	79.85	79.85	11,699
Jan 16, 2023	81.00	81.30	79.50	79.65	79.65	25,475
Jan 13, 2023	79.10	81.45	79.10	79.95	79.95	18,829
Jan 12, 2023	80.40	81.00	79.55	80.20	80.20	13,790
Jan 11, 2023	80.50	81.50	80.15	80.35	80.35	12,425
Jan 10, 2023	79.70	80.05	79.15	79.35	79.35	12,501
Jan 09, 2023	81.45	81.45	80.10	80.40	80.40	14,870
Jan 06, 2023	80.80	80.85	79.85	80.25	80.25	13,134
Jan 05, 2023	81.50	81.50	79.80	80.20	80.20	13,382
Jan 04, 2023	81.65	82.35	80.00	80.45	80.45	31,269
Jan 03, 2023	81.70	83.10	81.40	81.95	81.95	24,544
Jan 02, 2023	82.85	82.85	80.50	81.05	81.05	34,998
Dec 30, 2022	81.50	82.60	81.15	81.75	81.75	49,906
Dec 29, 2022	84.00	86.00	78.15	80.85	80.85	172,429
Dec 29, 2022	2 Dividend
Dec 28, 2022	87.00	87.15	84.55	86.80	84.80	138,825
Dec 27, 2022	85.90	87.75	84.30	86.95	84.95	216,934
Dec 26, 2022	79.75	84.75	79.05	84.20	82.26	143,048
Dec 23, 2022	80.10	80.80	77.30	78.25	76.45	78,741
Dec 22, 2022	83.20	84.75	78.60	79.95	78.11	99,476
Dec 21, 2022	89.90	89.90	82.55	83.20	81.28	188,353
Dec 20, 2022	90.70	91.00	86.40	89.00	86.95	280,374
Dec 19, 2022	84.40	90.00	84.40	88.60	86.56	299,654
Dec 16, 2022	82.50	83.50	81.75	82.85	80.94	32,021
Dec 15, 2022	82.90	84.50	82.15	82.50	80.60	57,752
Dec 14, 2022	82.90	83.95	82.30	82.90	80.99	28,132
Dec 13, 2022	84.80	84.80	82.50	82.90	80.99	32,382
Dec 12, 2022	84.30	84.45	82.30	83.55	81.62	112,890
Dec 09, 2022	82.40	82.70	81.20	81.70	79.82	17,993
Dec 08, 2022	82.40	83.25	81.10	81.35	79.48	29,950
Dec 07, 2022	82.80	82.80	81.45	81.55	79.67	11,820
Dec 06, 2022	81.30	83.10	80.40	82.75	80.84	41,642
Dec 05, 2022	82.50	82.50	81.00	81.35	79.48	23,409
Dec 02, 2022	81.80	82.95	81.45	81.85	79.96	18,900
Dec 01, 2022	83.00	83.20	80.15	81.00	79.13	33,951
Nov 30, 2022	80.95	82.40	79.65	81.80	79.92	68,286
Nov 29, 2022	80.90	80.90	79.60	80.30	78.45	30,312
Nov 28, 2022	79.50	80.35	78.90	80.00	78.16	28,632
Nov 25, 2022	78.85	80.55	78.50	79.10	77.28	56,552
Nov 24, 2022	78.45	79.40	77.90	78.10	76.30	16,267
Nov 23, 2022	79.00	79.40	77.95	78.30	76.50	14,422
Nov 22, 2022	78.80	80.30	78.30	78.45	76.64	22,079
Nov 21, 2022	80.05	82.00	78.45	79.35	77.52	34,530
Nov 18, 2022	79.25	80.35	79.10	80.05	78.21	17,083
Nov 17, 2022	79.65	79.65	78.65	79.25	77.42	22,615
Nov 16, 2022	79.65	81.00	79.05	79.65	77.81	20,456
Nov 15, 2022	81.30	82.70	78.25	78.60	76.79	116,608
Nov 14, 2022	83.90	84.65	82.00	83.90	81.97	45,783
Nov 11, 2022	84.00	84.55	82.50	83.70	81.77	27,787
Nov 10, 2022	84.00	84.75	82.50	83.00	81.09	29,588
Nov 09, 2022	83.30	84.90	83.15	83.55	81.62	24,381
Nov 07, 2022	82.50	83.90	81.65	83.30	81.38	27,849
Nov 04, 2022	82.70	83.50	81.70	82.20	80.31	37,735
Nov 03, 2022	83.15	83.40	80.00	81.80	79.92	41,965
Nov 02, 2022	83.00	83.85	82.50	83.15	81.23	21,605
Nov 01, 2022	83.50	83.50	82.10	82.65	80.75	14,527
Oct 31, 2022	83.05	83.90	82.00	82.75	80.84	14,747
Oct 28, 2022	83.25	83.95	82.50	82.95	81.04	16,618
Oct 27, 2022	83.60	83.60	80.70	82.30	80.40	24,538
Oct 25, 2022	84.45	84.45	81.70	82.20	80.31	11,048
Oct 24, 2022	82.45	83.90	82.05	83.15	81.23	8,605
Oct 21, 2022	84.50	84.50	81.40	82.45	80.55	16,945
Oct 20, 2022	82.20	83.70	80.50	83.30	81.38	20,205
Oct 19, 2022	82.50	83.25	81.25	82.05	80.16	17,387
Oct 18, 2022	83.00	83.00	80.75	81.60	79.72	25,401
Oct 17, 2022	80.85	82.10	80.15	81.05	79.18	23,482
Oct 14, 2022	83.00	83.10	80.50	80.85	78.99	27,154
Oct 13, 2022	82.45	83.75	81.15	81.60	79.72	14,694
Oct 12, 2022	85.00	85.25	82.20	82.55	80.65	41,729
Oct 11, 2022	85.80	86.00	82.05	82.45	80.55	28,466
Oct 10, 2022	85.70	86.50	84.15	84.85	82.89	14,807
Oct 07, 2022	85.90	86.95	85.05	85.75	83.77	52,265
Oct 06, 2022	87.65	88.55	85.60	85.90	83.92	53,818
Oct 04, 2022	87.75	89.00	85.40	86.85	84.85	132,885
Oct 03, 2022	80.90	91.70	80.90	85.80	83.82	333,220
Sep 30, 2022	80.70	82.75	80.05	80.95	79.08	18,622
Sep 29, 2022	82.90	82.90	80.30	80.70	78.84	20,834
Sep 28, 2022	79.00	81.35	78.65	80.20	78.35	20,632
Sep 27, 2022	77.35	81.20	77.35	80.20	78.35	32,074
Sep 26, 2022	82.70	82.80	77.00	78.00	76.20	62,958
Sep 23, 2022	84.50	84.50	82.50	82.80	80.89	33,394
Sep 22, 2022	82.10	85.60	82.10	83.45	81.53	64,361
Sep 21, 2022	85.50	85.50	82.20	83.20	81.28	37,305
Sep 20, 2022	85.95	86.05	84.10	84.50	82.55	43,231
Sep 19, 2022	84.60	85.95	83.25	84.40	82.46	59,065
Sep 16, 2022	84.80	86.35	82.35	83.70	81.77	75,464
Sep 15, 2022	83.85	85.45	82.70	84.40	82.46	59,579
Sep 14, 2022	81.50	84.00	81.50	83.15	81.23	31,614
Sep 13, 2022	84.50	84.50	82.05	82.80	80.89	32,867
Sep 12, 2022	84.00	84.65	83.00	83.35	81.43	28,847
Sep 09, 2022	84.00	86.00	82.60	83.85	81.92	45,167
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,015.75-16.75(-0.42%)

Dow Futures33,673.00-112.00(-0.33%)

Nasdaq Futures11,890.75-77.25(-0.65%)

Russell 2000 Futures1,887.10-6.40(-0.34%)

Crude Oil76.81-1.09(-1.40%)

Gold1,919.70-19.50(-1.01%)

Advani Hotels & Resorts (India) Limited (ADVANIHOTR.NS)

S&P Futures
4,015.75
-16.75(-0.42%)

Dow Futures
33,673.00
-112.00(-0.33%)

Nasdaq Futures
11,890.75
-77.25(-0.65%)

Russell 2000 Futures
1,887.10
-6.40(-0.34%)

Crude Oil
76.81
-1.09(-1.40%)

Gold
1,919.70
-19.50(-1.01%)