Price Data Selection & Download
Advani Hotels & Resorts Share Price All Time Records & Statistics (Jun 2007 - Jul 2026)
4688 daily OHLCV records on NSE from June 2007 to July 2026. For live price, key ratios and fundamentals, see ADVANIHOTR screener.
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
Share Price History Data (Jun 2007 - Jul 2026)
ADVANIHOTR daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹51.58 | ₹51.99 | ₹50.83 | ₹51.12 | 22,036 |
| 2026-07-23 | ₹52.99 | ₹52.99 | ₹51.25 | ₹51.33 | 26,042 |
| 2026-07-22 | ₹51.80 | ₹53.00 | ₹51.33 | ₹52.17 | 20,217 |
| 2026-07-21 | ₹52.00 | ₹52.29 | ₹51.53 | ₹52.01 | 9,938 |
| 2026-07-20 | ₹51.81 | ₹52.59 | ₹51.60 | ₹51.75 | 11,314 |
| 2026-07-17 | ₹52.00 | ₹52.48 | ₹51.63 | ₹51.90 | 14,995 |
| 2026-07-16 | ₹52.80 | ₹52.80 | ₹52.02 | ₹52.07 | 7,299 |
| 2026-07-15 | ₹52.41 | ₹53.50 | ₹51.90 | ₹52.08 | 26,258 |
| 2026-07-14 | ₹52.86 | ₹52.86 | ₹52.03 | ₹52.41 | 17,507 |
| 2026-07-13 | ₹51.42 | ₹53.35 | ₹51.42 | ₹52.86 | 20,306 |
| 2026-07-10 | ₹53.50 | ₹53.70 | ₹52.58 | ₹52.71 | 23,561 |
| 2026-07-09 | ₹52.80 | ₹53.30 | ₹51.85 | ₹53.09 | 11,455 |
| 2026-07-08 | ₹52.77 | ₹52.96 | ₹51.51 | ₹51.84 | 31,080 |
| 2026-07-07 | ₹53.85 | ₹53.85 | ₹52.21 | ₹52.60 | 33,962 |
| 2026-07-06 | ₹54.00 | ₹54.00 | ₹53.00 | ₹53.59 | 23,175 |
| 2026-07-03 | ₹54.50 | ₹54.54 | ₹53.21 | ₹53.95 | 32,367 |
| 2026-07-02 | ₹54.00 | ₹54.40 | ₹53.60 | ₹54.27 | 27,565 |
| 2026-07-01 | ₹54.50 | ₹54.50 | ₹53.06 | ₹53.55 | 31,427 |
| 2026-06-30 | ₹53.00 | ₹54.21 | ₹52.99 | ₹53.19 | 21,366 |
| 2026-06-29 | ₹54.30 | ₹54.30 | ₹51.99 | ₹52.82 | 40,441 |
| 2026-06-25 | ₹53.53 | ₹53.53 | ₹52.90 | ₹53.24 | 10,134 |
| 2026-06-24 | ₹54.48 | ₹54.48 | ₹51.50 | ₹52.87 | 43,610 |
| 2026-06-23 | ₹53.98 | ₹54.50 | ₹53.54 | ₹53.77 | 25,448 |
| 2026-06-22 | ₹52.99 | ₹54.93 | ₹52.99 | ₹53.72 | 118,165 |
| 2026-06-19 | ₹53.17 | ₹53.17 | ₹51.60 | ₹52.76 | 29,630 |
| 2026-06-18 | ₹52.71 | ₹53.50 | ₹52.52 | ₹53.17 | 43,690 |
| 2026-06-17 | ₹52.57 | ₹53.17 | ₹52.00 | ₹52.70 | 28,504 |
| 2026-06-16 | ₹53.00 | ₹53.00 | ₹52.42 | ₹52.57 | 15,940 |
| 2026-06-15 | ₹52.70 | ₹52.92 | ₹52.50 | ₹52.74 | 23,555 |
| 2026-06-12 | ₹50.51 | ₹52.44 | ₹50.51 | ₹52.19 | 20,531 |
| 2026-06-11 | ₹52.03 | ₹52.78 | ₹50.00 | ₹50.31 | 65,478 |
| 2026-06-10 | ₹52.52 | ₹53.80 | ₹51.80 | ₹52.03 | 41,754 |
| 2026-06-09 | ₹52.30 | ₹54.00 | ₹52.27 | ₹53.36 | 32,980 |
| 2026-06-08 | ₹51.60 | ₹53.50 | ₹50.11 | ₹52.26 | 22,546 |
| 2026-06-05 | ₹52.53 | ₹53.58 | ₹52.53 | ₹52.81 | 23,230 |
| 2026-06-04 | ₹53.03 | ₹53.69 | ₹52.01 | ₹52.92 | 38,447 |
| 2026-06-03 | ₹53.00 | ₹54.00 | ₹52.51 | ₹53.03 | 16,255 |
| 2026-06-02 | ₹52.52 | ₹53.81 | ₹52.52 | ₹53.04 | 12,036 |
| 2026-06-01 | ₹54.00 | ₹54.00 | ₹52.52 | ₹52.68 | 22,135 |
| 2026-05-29 | ₹53.90 | ₹53.92 | ₹52.52 | ₹53.33 | 28,249 |
| 2026-05-27 | ₹53.90 | ₹54.68 | ₹53.30 | ₹53.92 | 36,285 |
| 2026-05-26 | ₹52.10 | ₹53.95 | ₹52.10 | ₹53.30 | 20,669 |
| 2026-05-25 | ₹53.36 | ₹54.41 | ₹53.11 | ₹53.31 | 27,648 |
| 2026-05-22 | ₹53.83 | ₹53.83 | ₹52.75 | ₹53.36 | 10,947 |
| 2026-05-21 | ₹53.00 | ₹53.83 | ₹52.80 | ₹53.02 | 12,908 |
| 2026-05-20 | ₹53.00 | ₹53.80 | ₹52.74 | ₹53.20 | 16,313 |
| 2026-05-19 | ₹53.30 | ₹53.65 | ₹52.10 | ₹52.71 | 25,940 |
| 2026-05-18 | ₹51.56 | ₹53.54 | ₹51.12 | ₹52.53 | 38,110 |
| 2026-05-15 | ₹53.33 | ₹53.35 | ₹52.31 | ₹52.55 | 12,772 |
| 2026-05-14 | ₹52.95 | ₹52.95 | ₹51.80 | ₹52.29 | 19,291 |
| 2026-05-13 | ₹52.15 | ₹53.39 | ₹52.03 | ₹52.95 | 20,508 |
| 2026-05-12 | ₹54.40 | ₹54.44 | ₹51.12 | ₹52.14 | 37,445 |
| 2026-05-11 | ₹55.20 | ₹55.39 | ₹53.20 | ₹53.69 | 34,047 |
| 2026-05-08 | ₹55.10 | ₹55.54 | ₹54.47 | ₹55.20 | 25,068 |
| 2026-05-07 | ₹55.49 | ₹55.49 | ₹55.00 | ₹55.09 | 37,048 |
| 2026-05-06 | ₹55.00 | ₹55.63 | ₹54.90 | ₹55.16 | 36,950 |
| 2026-05-05 | ₹55.20 | ₹55.50 | ₹54.53 | ₹55.14 | 48,226 |
| 2026-05-04 | ₹54.25 | ₹55.50 | ₹54.10 | ₹55.15 | 48,966 |
| 2026-04-30 | ₹55.60 | ₹55.60 | ₹53.42 | ₹54.25 | 37,908 |
| 2026-04-29 | ₹55.45 | ₹55.95 | ₹53.06 | ₹53.75 | 57,206 |
| 2026-04-28 | ₹55.69 | ₹55.69 | ₹54.70 | ₹54.80 | 27,105 |
| 2026-04-27 | ₹54.89 | ₹55.64 | ₹54.09 | ₹54.84 | 50,368 |
| 2026-04-24 | ₹55.50 | ₹55.50 | ₹53.58 | ₹53.86 | 17,861 |
| 2026-04-23 | ₹54.00 | ₹55.27 | ₹53.59 | ₹54.50 | 16,934 |
| 2026-04-22 | ₹55.10 | ₹55.10 | ₹54.68 | ₹54.87 | 17,295 |
| 2026-04-21 | ₹54.11 | ₹55.45 | ₹54.11 | ₹54.99 | 39,805 |
| 2026-04-20 | ₹54.01 | ₹55.07 | ₹54.01 | ₹54.53 | 43,323 |
| 2026-04-17 | ₹54.00 | ₹55.18 | ₹53.99 | ₹54.79 | 41,870 |
| 2026-04-16 | ₹55.70 | ₹55.70 | ₹53.27 | ₹53.99 | 44,265 |
| 2026-04-15 | ₹53.00 | ₹56.00 | ₹53.00 | ₹54.40 | 52,263 |
| 2026-04-13 | ₹52.65 | ₹52.99 | ₹51.20 | ₹52.34 | 26,720 |
| 2026-04-10 | ₹52.50 | ₹54.54 | ₹52.01 | ₹53.27 | 36,770 |
| 2026-04-09 | ₹53.41 | ₹53.41 | ₹52.00 | ₹52.17 | 42,298 |
| 2026-04-08 | ₹51.87 | ₹53.01 | ₹51.75 | ₹52.36 | 40,409 |
| 2026-04-07 | ₹51.00 | ₹51.30 | ₹50.05 | ₹51.05 | 17,242 |
| 2026-04-06 | ₹50.40 | ₹51.50 | ₹49.95 | ₹50.76 | 16,831 |
| 2026-04-02 | ₹49.93 | ₹50.50 | ₹48.42 | ₹50.07 | 22,871 |
| 2026-04-01 | ₹47.10 | ₹50.00 | ₹47.10 | ₹49.93 | 36,427 |
| 2026-03-30 | ₹47.47 | ₹48.00 | ₹47.00 | ₹47.10 | 84,207 |
| 2026-03-27 | ₹50.49 | ₹50.49 | ₹47.25 | ₹48.09 | 71,695 |
| 2026-03-25 | ₹49.60 | ₹52.00 | ₹48.16 | ₹49.75 | 45,991 |
| 2026-03-24 | ₹48.60 | ₹49.49 | ₹47.60 | ₹48.88 | 48,558 |
| 2026-03-23 | ₹51.99 | ₹52.50 | ₹47.30 | ₹47.88 | 96,465 |
| 2026-03-20 | ₹51.09 | ₹53.12 | ₹51.09 | ₹51.73 | 18,271 |
| 2026-03-19 | ₹51.39 | ₹51.98 | ₹50.82 | ₹51.67 | 19,607 |
| 2026-03-18 | ₹50.83 | ₹52.00 | ₹50.83 | ₹51.71 | 29,094 |
| 2026-03-17 | ₹50.75 | ₹51.98 | ₹50.70 | ₹50.98 | 22,823 |
| 2026-03-16 | ₹51.00 | ₹51.49 | ₹50.56 | ₹50.90 | 34,099 |
| 2026-03-13 | ₹51.50 | ₹53.00 | ₹51.00 | ₹51.12 | 31,004 |
| 2026-03-12 | ₹52.31 | ₹52.93 | ₹51.49 | ₹52.11 | 17,835 |
| 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 - Jul 2026)
ADVANIHOTR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-12.04%
₹58.12 → ₹51.12
Year to Date
Price Volatility
4.50%
Low Volatility
Year to Date
Average Daily Volume
44,362
Year to Date Average
NSE Exchange
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.