Advani Hotels & Resorts Share Price All Time Records & Statistics (Jun 2007 - Mar 2026)
Comprehensive analysis of ADVANIHOTR historical performance from NSE exchange
Share Price All Time High
₹91.65
April 03, 2024
NSE Exchange
Share Price All Time Low
₹10.30
March 03, 2009
NSE Exchange
Highest Volume Trading Day
5,475,950
February 17, 2022 • ₹46.70
NSE Exchange
Price Data Selection & Download
You're viewing historical share price data for Advani Hotels & Resorts (ADVANIHOTR) — perfect for tracking entries in your digital trading journal or logbook.
To check the live market quote, visit Advani Hotels & Resorts share price live page .
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
To check the live market quote, visit Advani Hotels & Resorts share price live page .
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Jun 2007 - Mar 2026)
Total Records
48
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-03-11 | ₹53.00 | ₹53.25 | ₹52.01 | ₹52.31 | 20,193 |
| 2026-03-10 | ₹51.25 | ₹52.70 | ₹51.25 | ₹52.44 | 15,422 |
| 2026-03-09 | ₹52.42 | ₹52.42 | ₹50.65 | ₹51.20 | 49,431 |
| 2026-03-06 | ₹54.93 | ₹54.93 | ₹52.73 | ₹52.94 | 42,484 |
| 2026-03-05 | ₹52.60 | ₹54.90 | ₹52.60 | ₹53.77 | 46,215 |
| 2026-03-04 | ₹54.98 | ₹54.98 | ₹52.27 | ₹52.79 | 39,584 |
| 2026-03-02 | ₹53.00 | ₹54.45 | ₹52.55 | ₹54.07 | 50,823 |
| 2026-02-27 | ₹54.50 | ₹55.28 | ₹54.40 | ₹54.53 | 20,998 |
| 2026-02-26 | ₹54.81 | ₹55.27 | ₹54.70 | ₹54.79 | 15,690 |
| 2026-02-25 | ₹54.80 | ₹56.49 | ₹54.70 | ₹54.83 | 18,057 |
| 2026-02-24 | ₹55.11 | ₹55.62 | ₹54.50 | ₹54.80 | 20,950 |
| 2026-02-23 | ₹55.05 | ₹55.88 | ₹55.00 | ₹55.11 | 26,955 |
| 2026-02-20 | ₹55.41 | ₹55.73 | ₹55.00 | ₹55.06 | 14,946 |
| 2026-02-19 | ₹54.81 | ₹56.14 | ₹54.81 | ₹55.03 | 25,575 |
| 2026-02-18 | ₹56.00 | ₹56.99 | ₹54.88 | ₹55.36 | 74,777 |
| 2026-02-17 | ₹55.67 | ₹56.45 | ₹55.58 | ₹56.35 | 21,643 |
| 2026-02-16 | ₹56.01 | ₹56.45 | ₹55.39 | ₹55.67 | 25,277 |
| 2026-02-13 | ₹55.41 | ₹57.00 | ₹55.41 | ₹56.25 | 56,009 |
| 2026-02-12 | ₹56.00 | ₹56.94 | ₹55.57 | ₹55.87 | 25,059 |
| 2026-02-11 | ₹57.00 | ₹57.25 | ₹56.20 | ₹56.52 | 28,462 |
| 2026-02-10 | ₹56.94 | ₹58.00 | ₹56.57 | ₹57.18 | 65,516 |
| 2026-02-09 | ₹55.60 | ₹57.19 | ₹55.60 | ₹56.94 | 57,607 |
| 2026-02-06 | ₹55.73 | ₹56.16 | ₹55.60 | ₹56.01 | 20,438 |
| 2026-02-05 | ₹56.61 | ₹56.93 | ₹55.90 | ₹56.04 | 37,721 |
| 2026-02-04 | ₹56.43 | ₹57.00 | ₹56.02 | ₹56.61 | 50,696 |
| 2026-02-03 | ₹55.39 | ₹56.94 | ₹55.07 | ₹56.15 | 101,367 |
| 2026-02-02 | ₹55.69 | ₹56.56 | ₹54.00 | ₹54.57 | 69,090 |
| 2026-02-01 | ₹56.01 | ₹57.57 | ₹55.51 | ₹55.63 | 71,005 |
| 2026-01-30 | ₹57.18 | ₹57.28 | ₹55.22 | ₹56.66 | 43,402 |
| 2026-01-29 | ₹58.20 | ₹58.20 | ₹57.34 | ₹57.63 | 59,583 |
| 2026-01-28 | ₹57.50 | ₹58.33 | ₹56.50 | ₹57.55 | 98,599 |
| 2026-01-27 | ₹55.00 | ₹57.42 | ₹54.50 | ₹56.75 | 235,110 |
| 2026-01-23 | ₹60.90 | ₹65.50 | ₹60.15 | ₹62.14 | 500,871 |
| 2026-01-22 | ₹59.90 | ₹60.87 | ₹59.63 | ₹60.09 | 82,976 |
| 2026-01-21 | ₹60.50 | ₹60.79 | ₹58.02 | ₹59.53 | 141,745 |
| 2026-01-20 | ₹61.89 | ₹61.89 | ₹59.50 | ₹60.57 | 243,532 |
| 2026-01-19 | ₹54.89 | ₹61.64 | ₹53.91 | ₹60.36 | 416,756 |
| 2026-01-16 | ₹54.58 | ₹55.48 | ₹54.50 | ₹54.91 | 29,866 |
| 2026-01-14 | ₹54.55 | ₹56.99 | ₹54.55 | ₹55.08 | 35,106 |
| 2026-01-13 | ₹55.00 | ₹55.38 | ₹54.67 | ₹55.01 | 21,574 |
| 2026-01-12 | ₹54.55 | ₹55.48 | ₹54.16 | ₹54.55 | 43,467 |
| 2026-01-09 | ₹57.50 | ₹57.50 | ₹55.12 | ₹55.52 | 51,492 |
| 2026-01-08 | ₹56.79 | ₹57.90 | ₹55.93 | ₹56.91 | 37,787 |
| 2026-01-07 | ₹56.56 | ₹57.26 | ₹56.56 | ₹56.79 | 18,126 |
| 2026-01-06 | ₹56.50 | ₹57.48 | ₹56.50 | ₹56.82 | 21,368 |
| 2026-01-05 | ₹58.80 | ₹58.80 | ₹57.00 | ₹57.04 | 47,107 |
| 2026-01-02 | ₹58.55 | ₹58.55 | ₹57.16 | ₹58.08 | 35,725 |
| 2026-01-01 | ₹58.89 | ₹59.00 | ₹57.99 | ₹58.12 | 16,629 |
Advani Hotels & Resorts Share Price Performance Analysis (Jun 2007 - Mar 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
-10.00%
₹58.12 → ₹52.31
Year to Date
Price Volatility
3.85%
Low Volatility
Year to Date
Average Daily Volume
68,600
Year to Date Average
NSE Exchange
Related Pages for Advani Hotels & Resorts
Additional stock information and data for ADVANIHOTR
Advani Hotels & Resorts Share Price History – Frequently Asked Questions
Common questions about ADVANIHOTR historical data and records
What is the all-time high share price of Advani Hotels & Resorts (ADVANIHOTR)?
The all-time high share price of Advani Hotels & Resorts was ₹91.65 recorded on April 03, 2024 on the NSE exchange.
What is the all-time low share price of Advani Hotels & Resorts (ADVANIHOTR)?
The all-time low share price of Advani Hotels & Resorts was ₹10.3 recorded on March 03, 2009 on the NSE exchange.
How can I download ADVANIHOTR historical share price data?
You can download Advani Hotels & Resorts historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ADVANIHOTR shares?
The highest trading volume day for Advani Hotels & Resorts was 5,475,950 shares traded on February 17, 2022 on the NSE exchange, with share price at ₹46.7.