Advani Hotels & Resorts (India) Limited (BOM:523269)
India
· Delayed Price · Currency is INR 51.14
-1.77 (-3.35%)
At close: Mar 9, 2026
BOM:523269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.00 | 54.17 | 52.76 | 52.91 | 52.91 | -1.93% | 8,412 |
| Mar 5, 2026 | 54.07 | 54.11 | 52.79 | 53.95 | 53.95 | 1.77% | 2,764 |
| Mar 4, 2026 | 54.00 | 54.11 | 52.32 | 53.01 | 53.01 | -0.56% | 3,389 |
| Mar 2, 2026 | 49.31 | 54.45 | 49.30 | 53.31 | 53.31 | -2.45% | 4,927 |
| Feb 27, 2026 | 54.60 | 55.78 | 54.00 | 54.65 | 54.65 | -0.02% | 3,857 |
| Feb 26, 2026 | 55.28 | 55.73 | 54.49 | 54.66 | 54.66 | -0.71% | 1,850 |
| Feb 25, 2026 | 59.80 | 59.80 | 55.00 | 55.05 | 55.05 | -0.45% | 3,419 |
| Feb 24, 2026 | 55.36 | 55.63 | 54.30 | 55.30 | 55.30 | -0.07% | 687 |
| Feb 23, 2026 | 55.23 | 55.98 | 55.23 | 55.34 | 55.34 | 0.20% | 2,569 |
| Feb 20, 2026 | 55.39 | 55.68 | 54.97 | 55.23 | 55.23 | 0.24% | 1,189 |
| Feb 19, 2026 | 54.12 | 56.08 | 54.12 | 55.10 | 55.10 | -0.63% | 1,233 |
| Feb 18, 2026 | 55.93 | 56.70 | 55.30 | 55.45 | 55.45 | -1.72% | 3,146 |
| Feb 17, 2026 | 55.56 | 56.73 | 55.56 | 56.42 | 56.42 | 1.62% | 3,686 |
| Feb 16, 2026 | 56.94 | 56.94 | 55.40 | 55.52 | 55.52 | -0.07% | 3,224 |
| Feb 13, 2026 | 55.22 | 57.00 | 55.22 | 55.56 | 55.56 | -0.54% | 948 |
| Feb 12, 2026 | 56.50 | 56.75 | 55.84 | 55.86 | 55.86 | -1.34% | 746 |
| Feb 11, 2026 | 57.20 | 57.20 | 55.64 | 56.62 | 56.62 | -0.84% | 3,518 |
| Feb 10, 2026 | 56.82 | 57.68 | 56.82 | 57.10 | 57.10 | -0.42% | 625 |
| Feb 9, 2026 | 54.98 | 57.40 | 54.98 | 57.34 | 57.34 | 2.21% | 2,159 |
| Feb 6, 2026 | 56.04 | 57.85 | 55.45 | 56.10 | 56.10 | -0.66% | 795 |
| Feb 5, 2026 | 55.90 | 56.79 | 55.90 | 56.47 | 56.47 | -0.21% | 449 |
| Feb 4, 2026 | 56.15 | 57.11 | 56.00 | 56.59 | 56.59 | -0.23% | 4,904 |
| Feb 3, 2026 | 55.51 | 56.72 | 55.16 | 56.72 | 56.72 | 3.83% | 2,135 |
| Feb 2, 2026 | 60.00 | 60.00 | 54.10 | 54.63 | 54.63 | -1.97% | 3,034 |
| Feb 1, 2026 | 55.51 | 57.46 | 54.99 | 55.73 | 55.73 | -1.76% | 4,011 |
| Jan 30, 2026 | 57.40 | 57.40 | 55.50 | 56.73 | 56.73 | -1.13% | 2,302 |
| Jan 29, 2026 | 57.55 | 58.00 | 57.05 | 57.38 | 56.38 | 0.12% | 4,614 |
| Jan 28, 2026 | 54.11 | 58.50 | 54.11 | 57.31 | 56.31 | 1.00% | 7,662 |
| Jan 27, 2026 | 57.49 | 58.00 | 54.87 | 56.74 | 55.75 | -8.26% | 17,699 |
| Jan 23, 2026 | 62.50 | 65.52 | 60.08 | 61.85 | 60.77 | 3.01% | 32,705 |
| Jan 22, 2026 | 60.20 | 60.81 | 59.72 | 60.04 | 58.99 | 0.64% | 7,486 |
| Jan 21, 2026 | 60.57 | 61.20 | 58.15 | 59.66 | 58.62 | -1.19% | 12,988 |
| Jan 20, 2026 | 61.13 | 61.93 | 59.62 | 60.38 | 59.33 | -0.17% | 28,624 |
| Jan 19, 2026 | 54.79 | 61.69 | 54.01 | 60.48 | 59.43 | 10.39% | 42,608 |
| Jan 16, 2026 | 54.51 | 55.54 | 54.51 | 54.79 | 53.84 | -0.89% | 3,408 |
| Jan 14, 2026 | 65.00 | 65.00 | 55.00 | 55.28 | 54.32 | 0.78% | 1,150 |
| Jan 13, 2026 | 54.75 | 55.40 | 54.75 | 54.85 | 53.89 | 0.24% | 2,952 |
| Jan 12, 2026 | 54.99 | 55.65 | 54.25 | 54.72 | 53.77 | -1.58% | 2,496 |
| Jan 9, 2026 | 56.71 | 56.89 | 54.73 | 55.60 | 54.63 | -1.68% | 5,741 |
| Jan 8, 2026 | 55.50 | 57.00 | 55.50 | 56.55 | 55.56 | -0.67% | 1,527 |
| Jan 7, 2026 | 54.01 | 57.44 | 54.01 | 56.93 | 55.94 | 0.30% | 1,199 |
| Jan 6, 2026 | 54.01 | 57.21 | 54.01 | 56.76 | 55.77 | -1.01% | 2,476 |
| Jan 5, 2026 | 58.16 | 58.36 | 52.51 | 57.34 | 56.34 | -1.36% | 11,063 |
| Jan 2, 2026 | 59.30 | 59.30 | 57.00 | 58.13 | 57.12 | -0.07% | 2,040 |
| Jan 1, 2026 | 59.60 | 59.60 | 57.95 | 58.17 | 57.16 | -0.56% | 2,573 |
| Dec 31, 2025 | 57.74 | 58.78 | 57.74 | 58.50 | 57.48 | 1.65% | 3,544 |
| Dec 30, 2025 | 58.06 | 58.50 | 57.01 | 57.55 | 56.55 | -0.62% | 1,681 |
| Dec 29, 2025 | 66.50 | 66.50 | 57.26 | 57.91 | 56.90 | -1.16% | 6,896 |
| Dec 26, 2025 | 59.00 | 59.00 | 58.12 | 58.59 | 57.57 | 2.38% | 6,137 |
| Dec 24, 2025 | 59.30 | 59.30 | 57.07 | 57.23 | 56.23 | -0.95% | 1,433 |
| Dec 23, 2025 | 57.50 | 58.00 | 57.00 | 57.78 | 56.77 | 0.49% | 1,451 |
| Dec 22, 2025 | 56.80 | 57.50 | 56.35 | 57.50 | 56.50 | -0.12% | 1,417 |
| Dec 19, 2025 | 58.90 | 58.90 | 55.75 | 57.57 | 56.57 | 1.66% | 20,862 |
| Dec 18, 2025 | 57.00 | 57.00 | 55.70 | 56.63 | 55.64 | 1.20% | 1,062 |
| Dec 17, 2025 | 60.00 | 60.00 | 55.83 | 55.96 | 54.98 | -2.85% | 7,428 |
| Dec 16, 2025 | 61.00 | 61.00 | 57.26 | 57.60 | 56.60 | -0.16% | 2,290 |
| Dec 15, 2025 | 59.15 | 59.15 | 57.40 | 57.69 | 56.68 | -0.52% | 3,156 |
| Dec 12, 2025 | 62.80 | 62.80 | 57.23 | 57.99 | 56.98 | -0.36% | 4,212 |
| Dec 11, 2025 | 58.85 | 58.85 | 57.57 | 58.20 | 57.19 | 0.95% | 2,957 |
| Dec 10, 2025 | 55.98 | 58.25 | 55.98 | 57.65 | 56.65 | 3.74% | 12,216 |
| Dec 9, 2025 | 55.50 | 56.24 | 54.80 | 55.57 | 54.60 | 0.27% | 3,311 |
| Dec 8, 2025 | 56.83 | 56.83 | 55.00 | 55.42 | 54.45 | -2.57% | 3,045 |
| Dec 5, 2025 | 57.23 | 57.51 | 56.80 | 56.88 | 55.89 | -1.59% | 997 |
| Dec 4, 2025 | 57.02 | 57.81 | 57.02 | 57.80 | 56.79 | 0.24% | 319 |
| Dec 3, 2025 | 58.12 | 58.12 | 57.60 | 57.66 | 56.66 | 0.17% | 2,934 |
| Dec 2, 2025 | 58.01 | 59.11 | 57.50 | 57.56 | 56.56 | -1.81% | 9,606 |
| Dec 1, 2025 | 63.99 | 63.99 | 58.18 | 58.62 | 57.60 | 1.21% | 4,982 |
| Nov 28, 2025 | 55.00 | 58.40 | 54.20 | 57.92 | 56.91 | 6.82% | 11,817 |
| Nov 27, 2025 | 54.22 | 54.70 | 54.13 | 54.22 | 53.28 | - | 1,743 |
| Nov 26, 2025 | 54.20 | 54.28 | 53.70 | 54.22 | 53.28 | 0.99% | 2,547 |
| Nov 25, 2025 | 54.99 | 56.53 | 53.26 | 53.69 | 52.75 | -2.20% | 23,741 |
| Nov 24, 2025 | 54.52 | 55.33 | 54.52 | 54.90 | 53.94 | -0.67% | 837 |
| Nov 21, 2025 | 55.25 | 55.78 | 54.78 | 55.27 | 54.31 | -0.54% | 3,381 |
| Nov 20, 2025 | 57.63 | 59.05 | 55.01 | 55.57 | 54.60 | -1.65% | 38,540 |
| Nov 19, 2025 | 56.40 | 56.50 | 55.96 | 56.50 | 55.52 | 0.12% | 3,538 |
| Nov 18, 2025 | 56.48 | 56.48 | 56.00 | 56.43 | 55.45 | 0.75% | 345 |
| Nov 17, 2025 | 56.04 | 56.74 | 55.50 | 56.01 | 55.03 | -0.25% | 4,764 |
| Nov 14, 2025 | 56.05 | 56.87 | 56.00 | 56.15 | 55.17 | 0.18% | 855 |
| Nov 13, 2025 | 55.95 | 57.15 | 55.69 | 56.05 | 55.07 | 0.38% | 5,363 |
| Nov 12, 2025 | 55.70 | 56.65 | 55.40 | 55.84 | 54.87 | 0.13% | 5,325 |
| Nov 11, 2025 | 56.99 | 56.99 | 55.20 | 55.77 | 54.80 | -0.62% | 6,908 |
| Nov 10, 2025 | 56.84 | 56.99 | 56.10 | 56.12 | 55.14 | -2.60% | 4,149 |
| Nov 7, 2025 | 57.64 | 58.40 | 57.11 | 57.62 | 56.62 | -0.84% | 3,020 |
| Nov 6, 2025 | 58.74 | 58.74 | 57.77 | 58.11 | 57.10 | -0.92% | 4,346 |
| Nov 4, 2025 | 58.36 | 58.86 | 58.05 | 58.65 | 57.63 | 0.57% | 2,058 |
| Nov 3, 2025 | 60.25 | 60.25 | 58.00 | 58.32 | 57.30 | -1.34% | 3,451 |
| Oct 31, 2025 | 59.07 | 59.43 | 59.00 | 59.11 | 58.08 | 0.61% | 468 |
| Oct 30, 2025 | 58.97 | 59.49 | 58.70 | 58.75 | 57.73 | -0.42% | 174 |
| Oct 29, 2025 | 58.01 | 59.35 | 58.01 | 59.00 | 57.97 | 0.77% | 67 |
| Oct 28, 2025 | 59.28 | 59.28 | 58.39 | 58.55 | 57.53 | -0.90% | 2,553 |
| Oct 27, 2025 | 59.55 | 59.55 | 58.75 | 59.08 | 58.05 | 0.41% | 3,104 |
| Oct 24, 2025 | 58.26 | 58.97 | 58.26 | 58.84 | 57.81 | 1.17% | 3,369 |
| Oct 23, 2025 | 57.02 | 58.46 | 57.02 | 58.16 | 57.15 | 0.26% | 2,431 |
| Oct 21, 2025 | 58.29 | 58.85 | 57.20 | 58.01 | 57.00 | -0.46% | 1,565 |
| Oct 20, 2025 | 58.56 | 59.37 | 58.06 | 58.28 | 57.26 | 0.02% | 7,117 |
| Oct 17, 2025 | 58.57 | 58.98 | 58.25 | 58.27 | 57.25 | -0.50% | 406 |
| Oct 16, 2025 | 58.91 | 58.91 | 57.90 | 58.56 | 57.54 | -0.14% | 2,280 |
| Oct 15, 2025 | 58.75 | 58.92 | 58.52 | 58.64 | 57.62 | -0.46% | 1,076 |
| Oct 14, 2025 | 58.99 | 59.40 | 58.50 | 58.91 | 57.88 | -0.12% | 5,297 |
| Oct 13, 2025 | 61.20 | 61.20 | 58.58 | 58.98 | 57.95 | -1.70% | 3,891 |