Advani Hotels & Resorts (India) Limited (BOM:523269)
India
· Delayed Price · Currency is INR 54.97
0.00 (0.00%)
At close: Apr 28, 2026
BOM:523269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.01 | 55.18 | 53.72 | 54.13 | 54.13 | -1.53% | 6,429 |
| Apr 28, 2026 | 55.19 | 55.61 | 54.56 | 54.97 | 54.97 | - | 5,331 |
| Apr 27, 2026 | 53.95 | 55.94 | 53.95 | 54.97 | 54.97 | 1.89% | 2,972 |
| Apr 24, 2026 | 54.70 | 54.70 | 53.85 | 53.95 | 53.95 | -1.37% | 1,765 |
| Apr 23, 2026 | 54.10 | 55.00 | 54.10 | 54.70 | 54.70 | -0.38% | 1,568 |
| Apr 22, 2026 | 55.12 | 55.19 | 54.19 | 54.91 | 54.91 | -0.33% | 1,483 |
| Apr 21, 2026 | 52.00 | 55.48 | 52.00 | 55.09 | 55.09 | 0.73% | 5,014 |
| Apr 20, 2026 | 54.96 | 54.96 | 54.18 | 54.69 | 54.69 | - | 1,326 |
| Apr 17, 2026 | 54.75 | 55.17 | 53.80 | 54.69 | 54.69 | 1.82% | 4,934 |
| Apr 16, 2026 | 55.00 | 55.19 | 53.30 | 53.71 | 53.71 | -1.36% | 11,068 |
| Apr 15, 2026 | 53.36 | 54.72 | 53.30 | 54.45 | 54.45 | 4.21% | 3,381 |
| Apr 13, 2026 | 51.01 | 53.36 | 51.01 | 52.25 | 52.25 | -2.43% | 2,297 |
| Apr 10, 2026 | 52.49 | 54.50 | 52.04 | 53.55 | 53.55 | 2.65% | 9,779 |
| Apr 9, 2026 | 53.00 | 53.00 | 51.79 | 52.17 | 52.17 | -0.40% | 2,034 |
| Apr 8, 2026 | 53.49 | 53.49 | 51.77 | 52.38 | 52.38 | 2.57% | 3,203 |
| Apr 7, 2026 | 50.00 | 51.51 | 50.00 | 51.07 | 51.07 | 0.61% | 1,931 |
| Apr 6, 2026 | 51.00 | 51.13 | 49.95 | 50.76 | 50.76 | 1.32% | 5,040 |
| Apr 2, 2026 | 49.00 | 50.28 | 48.77 | 50.10 | 50.10 | 1.54% | 2,054 |
| Apr 1, 2026 | 50.00 | 50.00 | 48.85 | 49.34 | 49.34 | 4.93% | 1,935 |
| Mar 30, 2026 | 48.89 | 48.89 | 46.83 | 47.02 | 47.02 | -2.16% | 5,327 |
| Mar 27, 2026 | 49.56 | 50.68 | 47.40 | 48.06 | 48.06 | -4.32% | 20,859 |
| Mar 25, 2026 | 48.20 | 51.74 | 48.20 | 50.23 | 50.23 | 2.57% | 7,678 |
| Mar 24, 2026 | 48.35 | 49.58 | 47.70 | 48.97 | 48.97 | 1.28% | 6,106 |
| Mar 23, 2026 | 51.75 | 53.29 | 47.14 | 48.35 | 48.35 | -6.57% | 14,172 |
| Mar 20, 2026 | 51.65 | 53.14 | 51.50 | 51.75 | 51.75 | 0.37% | 3,923 |
| Mar 19, 2026 | 51.77 | 51.77 | 50.67 | 51.56 | 51.56 | -0.41% | 3,549 |
| Mar 18, 2026 | 52.80 | 52.80 | 51.50 | 51.77 | 51.77 | 1.21% | 4,874 |
| Mar 17, 2026 | 51.15 | 51.87 | 50.57 | 51.15 | 51.15 | 0.67% | 4,082 |
| Mar 16, 2026 | 49.75 | 51.99 | 49.75 | 50.81 | 50.81 | -0.72% | 10,339 |
| Mar 13, 2026 | 51.48 | 52.91 | 50.58 | 51.18 | 51.18 | -1.54% | 9,047 |
| Mar 12, 2026 | 50.25 | 52.90 | 50.25 | 51.98 | 51.98 | -0.65% | 784 |
| Mar 11, 2026 | 52.44 | 53.49 | 51.82 | 52.32 | 52.32 | -0.44% | 1,518 |
| Mar 10, 2026 | 52.00 | 53.04 | 52.00 | 52.55 | 52.55 | 2.76% | 2,301 |
| Mar 9, 2026 | 51.61 | 52.16 | 51.02 | 51.14 | 51.14 | -3.35% | 9,480 |
| 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 |