Advertisement
Advertisement
U.S. markets open in 3 hours 36 minutes
Advertisement
Advertisement
Advertisement
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
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 202375.2575.2573.0573.8073.8023,877
Jan 30, 202376.5076.9073.4574.0574.0516,637
Jan 27, 202377.8077.9074.6075.4575.4515,493
Jan 25, 202377.5077.7076.4076.9076.9014,819
Jan 24, 202377.6578.8076.9077.1577.1517,666
Jan 23, 202379.1079.4077.8078.0578.0517,994
Jan 20, 202379.5080.3577.7078.1578.1528,091
Jan 19, 202379.7579.8078.5079.5079.506,606
Jan 18, 202380.6080.8078.7079.1079.1017,512
Jan 17, 202380.5080.8579.1579.8579.8511,699
Jan 16, 202381.0081.3079.5079.6579.6525,475
Jan 13, 202379.1081.4579.1079.9579.9518,829
Jan 12, 202380.4081.0079.5580.2080.2013,790
Jan 11, 202380.5081.5080.1580.3580.3512,425
Jan 10, 202379.7080.0579.1579.3579.3512,501
Jan 09, 202381.4581.4580.1080.4080.4014,870
Jan 06, 202380.8080.8579.8580.2580.2513,134
Jan 05, 202381.5081.5079.8080.2080.2013,382
Jan 04, 202381.6582.3580.0080.4580.4531,269
Jan 03, 202381.7083.1081.4081.9581.9524,544
Jan 02, 202382.8582.8580.5081.0581.0534,998
Dec 30, 202281.5082.6081.1581.7581.7549,906
Dec 29, 202284.0086.0078.1580.8580.85172,429
Dec 29, 20222 Dividend
Dec 28, 202287.0087.1584.5586.8084.80138,825
Dec 27, 202285.9087.7584.3086.9584.95216,934
Dec 26, 202279.7584.7579.0584.2082.26143,048
Dec 23, 202280.1080.8077.3078.2576.4578,741
Dec 22, 202283.2084.7578.6079.9578.1199,476
Dec 21, 202289.9089.9082.5583.2081.28188,353
Dec 20, 202290.7091.0086.4089.0086.95280,374
Dec 19, 202284.4090.0084.4088.6086.56299,654
Dec 16, 202282.5083.5081.7582.8580.9432,021
Dec 15, 202282.9084.5082.1582.5080.6057,752
Dec 14, 202282.9083.9582.3082.9080.9928,132
Dec 13, 202284.8084.8082.5082.9080.9932,382
Dec 12, 202284.3084.4582.3083.5581.62112,890
Dec 09, 202282.4082.7081.2081.7079.8217,993
Dec 08, 202282.4083.2581.1081.3579.4829,950
Dec 07, 202282.8082.8081.4581.5579.6711,820
Dec 06, 202281.3083.1080.4082.7580.8441,642
Dec 05, 202282.5082.5081.0081.3579.4823,409
Dec 02, 202281.8082.9581.4581.8579.9618,900
Dec 01, 202283.0083.2080.1581.0079.1333,951
Nov 30, 202280.9582.4079.6581.8079.9268,286
Nov 29, 202280.9080.9079.6080.3078.4530,312
Nov 28, 202279.5080.3578.9080.0078.1628,632
Nov 25, 202278.8580.5578.5079.1077.2856,552
Nov 24, 202278.4579.4077.9078.1076.3016,267
Nov 23, 202279.0079.4077.9578.3076.5014,422
Nov 22, 202278.8080.3078.3078.4576.6422,079
Nov 21, 202280.0582.0078.4579.3577.5234,530
Nov 18, 202279.2580.3579.1080.0578.2117,083
Nov 17, 202279.6579.6578.6579.2577.4222,615
Nov 16, 202279.6581.0079.0579.6577.8120,456
Nov 15, 202281.3082.7078.2578.6076.79116,608
Nov 14, 202283.9084.6582.0083.9081.9745,783
Nov 11, 202284.0084.5582.5083.7081.7727,787
Nov 10, 202284.0084.7582.5083.0081.0929,588
Nov 09, 202283.3084.9083.1583.5581.6224,381
Nov 07, 202282.5083.9081.6583.3081.3827,849
Nov 04, 202282.7083.5081.7082.2080.3137,735
Nov 03, 202283.1583.4080.0081.8079.9241,965
Nov 02, 202283.0083.8582.5083.1581.2321,605
Nov 01, 202283.5083.5082.1082.6580.7514,527
Oct 31, 202283.0583.9082.0082.7580.8414,747
Oct 28, 202283.2583.9582.5082.9581.0416,618
Oct 27, 202283.6083.6080.7082.3080.4024,538
Oct 25, 202284.4584.4581.7082.2080.3111,048
Oct 24, 202282.4583.9082.0583.1581.238,605
Oct 21, 202284.5084.5081.4082.4580.5516,945
Oct 20, 202282.2083.7080.5083.3081.3820,205
Oct 19, 202282.5083.2581.2582.0580.1617,387
Oct 18, 202283.0083.0080.7581.6079.7225,401
Oct 17, 202280.8582.1080.1581.0579.1823,482
Oct 14, 202283.0083.1080.5080.8578.9927,154
Oct 13, 202282.4583.7581.1581.6079.7214,694
Oct 12, 202285.0085.2582.2082.5580.6541,729
Oct 11, 202285.8086.0082.0582.4580.5528,466
Oct 10, 202285.7086.5084.1584.8582.8914,807
Oct 07, 202285.9086.9585.0585.7583.7752,265
Oct 06, 202287.6588.5585.6085.9083.9253,818
Oct 04, 202287.7589.0085.4086.8584.85132,885
Oct 03, 202280.9091.7080.9085.8083.82333,220
Sep 30, 202280.7082.7580.0580.9579.0818,622
Sep 29, 202282.9082.9080.3080.7078.8420,834
Sep 28, 202279.0081.3578.6580.2078.3520,632
Sep 27, 202277.3581.2077.3580.2078.3532,074
Sep 26, 202282.7082.8077.0078.0076.2062,958
Sep 23, 202284.5084.5082.5082.8080.8933,394
Sep 22, 202282.1085.6082.1083.4581.5364,361
Sep 21, 202285.5085.5082.2083.2081.2837,305
Sep 20, 202285.9586.0584.1084.5082.5543,231
Sep 19, 202284.6085.9583.2584.4082.4659,065
Sep 16, 202284.8086.3582.3583.7081.7775,464
Sep 15, 202283.8585.4582.7084.4082.4659,579
Sep 14, 202281.5084.0081.5083.1581.2331,614
Sep 13, 202284.5084.5082.0582.8080.8932,867
Sep 12, 202284.0084.6583.0083.3581.4328,847
Sep 09, 202284.0086.0082.6083.8581.9245,167
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement