NSE - Delayed Quote
INR
Advani Hotels & Resorts (India) Limited (ADVANIHOTR.NS)
43.85
-1.58
(-3.48%)
At close: 3:29:36 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
45.43
46.28
43.50
43.85
43.85
49,168
Oct 30, 2026
45.58
45.80
44.50
45.43
45.43
4,284
Oct 29, 2026
44.67
45.74
44.67
45.58
45.58
12,708
Oct 28, 2026
45.45
46.00
44.22
44.91
44.91
14,729
Oct 27, 2026
44.01
45.94
44.01
45.46
45.46
10,369
Oct 26, 2026
44.68
44.97
40.75
44.54
44.54
45,822
Oct 23, 2026
47.50
47.50
43.00
43.44
43.44
92,899
Oct 22, 2026
47.15
47.15
46.30
46.63
46.63
16,348
Oct 21, 2026
47.00
47.96
46.10
46.36
46.36
14,183
Oct 19, 2026
48.25
48.27
47.01
47.29
47.29
18,762
Oct 16, 2026
47.99
48.38
47.15
48.05
48.05
15,994
Oct 15, 2026
47.15
48.25
46.30
47.47
47.47
28,119
Oct 14, 2026
47.50
48.38
47.04
48.26
48.26
19,523
Oct 13, 2026
47.98
47.98
47.17
47.70
47.70
7,796
Oct 12, 2026
47.41
48.17
47.30
47.54
47.54
10,904
Oct 9, 2026
48.07
48.07
47.02
47.41
47.41
6,975
Oct 8, 2026
47.51
48.36
47.02
47.23
47.23
14,310
Oct 7, 2026
47.94
48.40
47.50
47.91
47.91
14,589
Oct 6, 2026
47.90
48.50
47.01
47.51
47.51
31,548
Oct 5, 2026
47.00
47.73
47.00
47.26
47.26
14,687
Oct 1, 2026
48.01
48.44
46.88
46.98
46.98
33,487
Sep 30, 2026
47.78
48.98
47.20
48.01
48.01
10,655
Sep 29, 2026
48.79
48.79
47.01
47.40
47.40
24,199
Sep 28, 2026
47.52
48.47
47.52
48.13
48.13
11,732
Sep 25, 2026
47.75
48.36
47.50
47.94
47.94
14,028
Sep 24, 2026
47.57
48.48
47.55
47.75
47.75
15,922
Sep 23, 2026
47.79
48.70
47.13
47.57
47.57
22,499
Sep 22, 2026
47.75
48.80
47.50
47.78
47.78
18,657
Sep 21, 2026
47.80
48.81
47.10
47.90
47.90
7,324
Sep 18, 2026
48.35
49.34
47.62
47.89
47.89
13,516
Sep 17, 2026
47.21
47.99
47.00
47.62
47.62
21,911
Sep 16, 2026
48.01
48.99
46.75
47.18
47.18
31,562
Sep 15, 2026
49.06
49.06
47.50
47.98
47.98
35,019
Sep 11, 2026
48.99
50.00
48.00
49.18
49.18
16,431
Sep 10, 2026
48.15
49.48
48.00
48.43
48.43
24,668
Sep 9, 2026
49.56
49.56
47.63
48.74
48.74
21,032
Sep 8, 2026
49.80
49.80
49.00
49.14
49.14
27,336
Sep 7, 2026
49.45
49.98
49.00
49.12
49.12
19,626
Sep 4, 2026
49.25
49.99
49.00
49.45
49.45
22,126
Sep 3, 2026
49.50
50.00
49.08
49.18
49.18
22,473
Sep 2, 2026
49.60
50.00
49.30
49.43
49.43
27,794
Sep 1, 2026
49.88
49.99
49.45
49.55
49.55
12,199
Aug 31, 2026
50.00
50.49
49.50
49.86
49.86
16,473
Aug 28, 2026
50.70
53.14
49.50
50.01
50.01
55,736
Aug 27, 2026
49.81
50.81
49.26
49.92
49.92
8,560
Aug 26, 2026
50.49
50.55
49.30
49.88
49.88
19,620
Aug 25, 2026
50.43
50.80
50.00
50.34
50.34
15,503
Aug 24, 2026
50.25
50.56
49.51
50.18
50.18
24,438
Aug 21, 2026
49.50
50.85
49.00
49.61
49.61
27,063
Aug 20, 2026
49.46
50.00
49.25
49.49
49.49
15,574
Aug 19, 2026
50.06
50.40
49.10
49.46
49.46
30,694
Aug 18, 2026
50.00
51.40
49.61
50.06
50.06
26,513
Aug 17, 2026
52.01
52.01
49.75
49.91
49.91
69,764
Aug 14, 2026
51.44
53.60
51.00
52.09
52.09
62,739
Aug 13, 2026
50.50
52.70
49.75
51.44
51.44
106,461
Aug 12, 2026
50.01
50.53
50.00
50.17
50.17
14,978
Aug 11, 2026
50.35
50.90
50.08
50.27
50.27
16,593
Aug 10, 2026
50.06
50.59
50.00
50.07
50.07
25,194
Aug 7, 2026
50.77
51.02
50.05
50.19
50.19
35,305
Aug 6, 2026
50.54
51.16
50.36
50.77
50.77
26,013
Aug 5, 2026
52.52
52.52
49.75
50.53
50.53
123,384
Aug 4, 2026
52.44
53.49
51.66
52.43
52.43
29,987
Aug 3, 2026
51.13
52.00
51.13
51.56
51.56
9,794
Jul 31, 2026
52.47
52.47
51.02
51.06
51.06
11,798
Jul 30, 2026
51.44
51.97
51.00
51.28
51.28
21,141
Jul 29, 2026
52.10
52.64
51.01
51.19
51.19
44,310
Jul 28, 2026
52.11
52.30
51.25
51.33
51.33
21,744
Jul 27, 2026
51.00
53.52
51.00
52.25
52.25
28,086
Jul 24, 2026
51.58
51.99
50.83
51.12
51.12
22,036
Jul 23, 2026
52.99
52.99
51.25
51.33
51.33
26,042
Jul 22, 2026
51.80
53.00
51.33
52.17
52.17
20,217
Jul 21, 2026
52.00
52.29
51.53
52.01
52.01
9,938
Jul 20, 2026
51.81
52.59
51.60
51.75
51.75
11,314
Jul 17, 2026
52.00
52.48
51.63
51.90
51.90
14,995
Jul 16, 2026
52.80
52.80
52.02
52.07
52.07
7,299
Jul 15, 2026
52.41
53.50
51.90
52.08
52.08
26,258
Jul 14, 2026
52.86
52.86
52.03
52.41
52.41
17,507
Jul 13, 2026
51.42
53.35
51.42
52.86
52.86
20,306
Jul 10, 2026
53.50
53.70
52.58
52.71
52.71
23,561
Jul 9, 2026
52.80
53.30
51.85
53.09
53.09
11,455
Jul 8, 2026
52.77
52.96
51.51
51.84
51.84
31,080
Jul 7, 2026
53.85
53.85
52.21
52.60
52.60
33,962
Jul 6, 2026
54.00
54.00
53.00
53.59
53.59
23,175
Jul 3, 2026
54.50
54.54
53.21
53.95
53.95
32,367
Jul 2, 2026
54.00
54.40
53.60
54.27
54.27
27,565
Jul 1, 2026
54.50
54.50
53.06
53.55
53.55
31,427
Jun 30, 2026
53.00
54.21
52.99
53.19
53.19
21,366
Jun 29, 2026
54.30
54.30
51.99
52.82
52.82
40,441
Jun 25, 2026
53.53
53.53
52.90
53.24
53.24
10,134
Jun 24, 2026
54.48
54.48
51.50
52.87
52.87
43,610
Jun 23, 2026
53.98
54.50
53.54
53.77
53.77
25,448
Jun 22, 2026
52.99
54.93
52.99
53.72
53.72
118,165
Jun 19, 2026
53.17
53.17
51.60
52.76
52.76
29,630
Jun 18, 2026
52.71
53.50
52.52
53.17
53.17
43,690
Jun 17, 2026
52.57
53.17
52.00
52.70
52.70
28,504
Jun 16, 2026
53.00
53.00
52.42
52.57
52.57
15,940
Jun 15, 2026
52.70
52.92
52.50
52.74
52.74
23,555
Jun 12, 2026
50.51
52.44
50.51
52.19
52.19
20,531
Jun 11, 2026
52.03
52.78
50.00
50.31
50.31
65,478
Jun 10, 2026
52.52
53.80
51.80
52.03
52.03
41,754
Jun 9, 2026
52.30
54.00
52.27
53.36
53.36
32,980
Jun 8, 2026
51.60
53.50
50.11
52.26
52.26
22,546
Jun 5, 2026
52.53
53.58
52.53
52.81
52.81
23,230
Jun 4, 2026
53.03
53.69
52.01
52.92
52.92
38,447
Jun 3, 2026
53.00
54.00
52.51
53.03
53.03
16,255
Jun 2, 2026
52.52
53.81
52.52
53.04
53.04
12,036
Jun 1, 2026
54.00
54.00
52.52
52.68
52.68
22,135
May 29, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
53.90
53.92
52.52
53.33
53.33
28,249
May 27, 2026
53.90
54.68
53.30
53.92
53.12
36,285
May 26, 2026
52.10
53.95
52.10
53.30
52.51
20,669
May 25, 2026
53.36
54.41
53.11
53.31
52.52
27,648
May 22, 2026
53.83
53.83
52.75
53.36
52.57
10,947
May 21, 2026
53.00
53.83
52.80
53.02
52.23
12,908
May 20, 2026
53.00
53.80
52.74
53.20
52.41
16,313
May 19, 2026
53.30
53.65
52.10
52.71
51.93
25,940
May 18, 2026
51.56
53.54
51.12
52.53
51.75
38,110
May 15, 2026
53.33
53.35
52.31
52.55
51.77
12,772
May 14, 2026
52.95
52.95
51.80
52.29
51.51
19,291
May 13, 2026
52.15
53.39
52.03
52.95
52.16
20,508
May 12, 2026
54.40
54.44
51.12
52.14
51.37
37,445
May 11, 2026
55.20
55.39
53.20
53.69
52.89
34,047
May 8, 2026
55.10
55.54
54.47
55.20
54.38
25,068
May 7, 2026
55.49
55.49
55.00
55.09
54.27
37,048
May 6, 2026
55.00
55.63
54.90
55.16
54.34
36,950
May 5, 2026
55.20
55.50
54.53
55.14
54.32
48,226
May 4, 2026
54.25
55.50
54.10
55.15
54.33
48,966
Apr 30, 2026
55.60
55.60
53.42
54.25
53.45
37,908
Apr 29, 2026
55.45
55.95
53.06
53.75
52.95
57,206
Apr 28, 2026
55.69
55.69
54.70
54.80
53.99
27,105
Apr 27, 2026
54.89
55.64
54.09
54.84
54.03
50,368
Apr 24, 2026
55.50
55.50
53.58
53.86
53.06
17,861
Apr 23, 2026
54.00
55.27
53.59
54.50
53.69
16,934
Apr 22, 2026
55.10
55.10
54.68
54.87
54.06
17,295
Apr 21, 2026
54.11
55.45
54.11
54.99
54.17
39,805
Apr 20, 2026
54.01
55.07
54.01
54.53
53.72
43,323
Apr 17, 2026
54.00
55.18
53.99
54.79
53.98
41,870
Apr 16, 2026
55.70
55.70
53.27
53.99
53.19
44,265
Apr 15, 2026
53.00
56.00
53.00
54.40
53.59
52,263
Apr 13, 2026
52.65
52.99
51.20
52.34
51.56
26,720
Apr 10, 2026
52.50
54.54
52.01
53.27
52.48
36,770
Apr 9, 2026
53.41
53.41
52.00
52.17
51.40
42,298
Apr 8, 2026
51.87
53.01
51.75
52.36
51.58
40,409
Apr 7, 2026
51.00
51.30
50.05
51.05
50.29
17,242
Apr 6, 2026
50.40
51.50
49.95
50.76
50.01
16,831
Apr 2, 2026
49.93
50.50
48.42
50.07
49.33
22,871
Apr 1, 2026
47.10
50.00
47.10
49.93
49.19
36,427
Mar 30, 2026
47.47
48.00
47.00
47.10
46.40
84,207
Mar 27, 2026
50.49
50.49
47.25
48.09
47.38
71,695
Mar 25, 2026
49.60
52.00
48.16
49.75
49.01
45,991
Mar 24, 2026
48.60
49.49
47.60
48.88
48.15
48,558
Mar 23, 2026
51.99
52.50
47.30
47.88
47.17
96,465
Mar 20, 2026
51.09
53.12
51.09
51.73
50.96
18,271
Mar 19, 2026
51.39
51.98
50.82
51.67
50.90
19,607
Mar 18, 2026
50.83
52.00
50.83
51.71
50.94
29,094
Mar 17, 2026
50.75
51.98
50.70
50.98
50.22
22,823
Mar 16, 2026
51.00
51.49
50.56
50.90
50.14
34,099
Mar 13, 2026
51.50
53.00
51.00
51.12
50.36
31,004
Mar 12, 2026
52.31
52.93
51.49
52.11
51.34
17,835
Mar 11, 2026
53.00
53.25
52.01
52.31
51.53
20,193
Mar 10, 2026
51.25
52.70
51.25
52.44
51.66
15,422
Mar 9, 2026
52.42
52.42
50.65
51.20
50.44
49,431
Mar 6, 2026
54.93
54.93
52.73
52.94
52.15
42,484
Mar 5, 2026
52.60
54.90
52.60
53.77
52.97
46,215
Mar 4, 2026
54.98
54.98
52.27
52.79
52.01
39,584
Mar 2, 2026
53.00
54.45
52.55
54.07
53.27
50,823
Feb 27, 2026
54.50
55.28
54.40
54.53
53.72
20,998
Feb 26, 2026
54.81
55.27
54.70
54.79
53.98
15,690
Feb 25, 2026
54.80
56.49
54.70
54.83
54.02
18,057
Feb 24, 2026
55.11
55.62
54.50
54.80
53.99
20,950
Feb 23, 2026
55.05
55.88
55.00
55.11
54.29
26,955
Feb 20, 2026
55.41
55.73
55.00
55.06
54.24
14,946
Feb 19, 2026
54.81
56.14
54.81
55.03
54.21
25,575
Feb 18, 2026
56.00
56.99
54.88
55.36
54.54
74,777
Feb 17, 2026
55.67
56.45
55.58
56.35
55.51
21,643
Feb 16, 2026
56.01
56.45
55.39
55.67
54.84
25,277
Feb 13, 2026
55.41
57.00
55.41
56.25
55.42
56,009
Feb 12, 2026
56.00
56.94
55.57
55.87
55.04
25,059
Feb 11, 2026
57.00
57.25
56.20
56.52
55.68
28,462
Feb 10, 2026
56.94
58.00
56.57
57.18
56.33
65,516
Feb 9, 2026
55.60
57.19
55.60
56.94
56.10
57,607
Feb 6, 2026
55.73
56.16
55.60
56.01
55.18
20,438
Feb 5, 2026
56.61
56.93
55.90
56.04
55.21
37,721
Feb 4, 2026
56.43
57.00
56.02
56.61
55.77
50,696
Feb 3, 2026
55.39
56.94
55.07
56.15
55.32
101,367
Feb 2, 2026
55.69
56.56
54.00
54.57
53.76
69,090
Jan 30, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
57.18
57.28
55.22
56.66
55.82
43,402
Jan 29, 2026
58.20
58.20
57.34
57.63
55.79
59,583
Jan 28, 2026
57.50
58.33
56.50
57.55
55.71
98,599
Jan 27, 2026
55.00
57.42
54.50
56.75
54.94
235,110
Jan 23, 2026
60.90
65.50
60.15
62.14
60.16
500,871
Jan 22, 2026
59.90
60.87
59.63
60.09
58.17
82,976
Jan 21, 2026
60.50
60.79
58.02
59.53
57.63
141,745
Jan 20, 2026
61.89
61.89
59.50
60.57
58.64
243,532
Jan 19, 2026
54.89
61.64
53.91
60.36
58.43
416,756
Jan 16, 2026
54.58
55.48
54.50
54.91
53.16
29,866
Jan 14, 2026
54.55
56.99
54.55
55.08
53.32
35,106
Jan 13, 2026
55.00
55.38
54.67
55.01
53.25
21,574
Jan 12, 2026
54.55
55.48
54.16
54.55
52.81
43,467
Jan 9, 2026
57.50
57.50
55.12
55.52
53.75
51,492
Jan 8, 2026
56.79
57.90
55.93
56.91
55.09
37,787
Jan 7, 2026
56.56
57.26
56.56
56.79
54.98
18,126
Jan 6, 2026
56.50
57.48
56.50
56.82
55.01
21,368
Jan 5, 2026
58.80
58.80
57.00
57.04
55.22
47,107
Jan 2, 2026
58.55
58.55
57.16
58.08
56.23
35,725
Jan 1, 2026
58.89
59.00
57.99
58.12
56.26
16,629
Dec 31, 2025
58.28
58.98
57.62
58.69
56.82
40,810
Dec 30, 2025
58.58
58.58
56.93
57.43
55.60
24,984
Dec 29, 2025
58.80
58.87
57.40
57.58
55.74
39,631
Dec 26, 2025
58.00
58.98
57.99
58.57
56.70
73,303
Dec 24, 2025
57.97
58.58
57.02
57.12
55.30
32,469
Dec 23, 2025
57.53
58.15
56.81
57.78
55.94
23,880
Dec 22, 2025
57.25
57.80
55.60
57.53
55.69
40,811
Dec 19, 2025
56.99
58.88
55.50
57.15
55.33
63,326
Dec 18, 2025
55.95
56.78
55.86
56.34
54.54
20,647
Dec 17, 2025
57.39
57.70
55.76
55.94
54.15
33,127
Dec 16, 2025
57.02
57.86
57.02
57.38
55.55
16,867
Dec 15, 2025
58.58
58.58
56.95
57.68
55.84
27,901
Dec 12, 2025
58.67
58.67
57.52
57.94
56.09
34,510
Dec 11, 2025
58.48
58.48
57.50
58.21
56.35
36,986
Dec 10, 2025
55.74
58.68
55.73
57.38
55.55
98,135
Dec 9, 2025
55.49
56.19
54.50
55.74
53.96
24,955
Dec 8, 2025
56.56
56.80
55.02
55.51
53.74
31,477
Dec 5, 2025
58.19
58.19
56.72
56.83
55.02
13,399
Dec 4, 2025
57.86
58.11
57.27
57.45
55.62
24,110
Dec 3, 2025
58.20
59.00
57.55
57.58
55.74
30,313
Dec 2, 2025
58.99
59.00
57.57
57.84
55.99
48,915
Dec 1, 2025
58.77
59.24
58.00
58.54
56.67
144,178
Nov 28, 2025
54.25
58.50
53.89
57.99
56.14
142,898
Nov 27, 2025
54.15
54.76
54.15
54.25
52.52
24,685
Nov 26, 2025
54.00
54.64
53.50
54.11
52.38
37,357
Nov 25, 2025
54.82
56.09
53.16
53.77
52.05
63,750
Nov 24, 2025
55.15
55.50
54.81
55.08
53.32
17,590
Nov 21, 2025
55.25
55.72
54.75
55.15
53.39
25,986
Nov 20, 2025
56.96
59.41
55.00
55.47
53.70
139,727
Nov 19, 2025
56.00
56.89
55.90
56.43
54.63
18,295
Nov 18, 2025
56.12
56.82
56.00
56.29
54.49
11,325
Nov 17, 2025
56.20
57.24
55.36
56.08
54.29
41,913
Nov 14, 2025
57.39
57.39
55.86
56.35
54.55
24,280
Nov 13, 2025
55.72
57.39
55.55
56.50
54.70
35,590
Nov 12, 2025
55.31
56.86
55.00
55.72
53.94
31,819
Nov 11, 2025
56.72
56.93
54.62
55.32
53.55
61,373
Nov 10, 2025
56.50
58.00
56.00
56.29
54.49
62,212
Nov 7, 2025
57.20
58.30
57.15
57.54
55.70
26,689
Nov 6, 2025
58.36
58.68
57.55
58.18
56.32
23,367
Nov 4, 2025
58.87
58.90
58.12
58.36
56.50
23,172
Nov 3, 2025
59.69
59.97
57.00
57.87
56.02
33,197
