Advani Hotels & Resorts share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
16-06-2026 Tuesday	BSE Sensex : 76,808.48 +544.15 +0.71%		NSE Nifty 50 : 23,989.15 +135.25 +0.57%		USD - INR 1 $ = Rs 94.50	Find Stock
Company:	Advani Hotels & Resorts		MCap (aprox) 487.1 Crores	Symbol : ADVANIHOTR	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.5%	0.0%	-2.6%		-9.3%	-16.1%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
16-06-26	Tue	52.57	-0.17	15.94k	-0.3%
15-06-26	Mon	52.74	0.55	23.56k	1.1%	Data Update : 7 PM
12-06-26	Fri	52.19	1.88	20.53k	3.7%	16-06-26 : 52.57
11-06-26	Thu	50.31	-1.72	65.48k	-3.3%
10-06-26	Wed	52.03	-1.33	41.75k	-2.5%	Compared to  :  05-06-26 52.81
09-06-26	Tue	53.36	1.1	32.98k	2.1%
08-06-26	Mon	52.26	-0.55	22.55k	-1.0%	7 Days %
05-06-26	Fri	52.81	-0.11	23.23k	-0.2%	-0.5%
04-06-26	Thu	52.92	-0.11	38.45k	-0.2%
03-06-26	Wed	53.03	-0.01	16.26k	0.0%	Compared to  :  15-05-26 52.55
02-06-26	Tue	53.04	0.36	12.04k	0.7%
01-06-26	Mon	52.68	-0.65	22.14k	-1.2%	1 Month %
29-05-26	Fri	53.33	-0.59	28.25k	-1.1%	0.0%
27-05-26	Wed	53.92	0.62	36.29k	1.2%	.
26-05-26	Tue	53.3	-0.01	20.67k	0.0%	Compared to  :  16-04-26 53.99
25-05-26	Mon	53.31	-0.05	27.65k	-0.1%
22-05-26	Fri	53.36	0.34	10.95k	0.6%	2 Months %
21-05-26	Thu	53.02	-0.18	12.91k	-0.3%	-2.6%
20-05-26	Wed	53.2	0.49	16.31k	0.9%
19-05-26	Tue	52.71	0.18	25.94k	0.3%	Compared to  :  16-03-26
18-05-26	Mon	52.53	-0.02	38.11k	0.0%
15-05-26	Fri	52.55	0.26	12.77k	0.5%	3 Months %
14-05-26	Thu	52.29	-0.66	19.29k	-1.2%
13-05-26	Wed	52.95	0.81	20.51k	1.6%
12-05-26	Tue	52.14	-1.55	37.45k	-2.9%	Compared to  :  16-12-25 57.94
11-05-26	Mon	53.69	-1.51	34.05k	-2.7%
08-05-26	Fri	55.2	0.11	25.07k	0.2%	6 Months %
07-05-26	Thu	55.09	-0.07	37.05k	-0.1%	-9.3%
06-05-26	Wed	55.16	0.02	36.95k	0.0%
05-05-26	Tue	55.14	-0.01	48.23k	0.0%	Compared to  :  16-06-25 62.67
04-05-26	Mon	55.15	0.9	48.97k	1.7%
30-04-26	Thu	54.25	0.5	37.91k	0.9%	1 year %
29-04-26	Wed	53.75	-1.05	57.21k	-1.9%	-16.1%
28-04-26	Tue	54.8	-0.04	27.11k	-0.1%
27-04-26	Mon	54.84	0.98	50.37k	1.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
24-04-26	Fri	53.86	-0.64	17.86k	-1.2%
23-04-26	Thu	54.5	-0.37	16.93k	-0.7%
22-04-26	Wed	54.87	-0.12	17.3k	-0.2%
21-04-26	Tue	54.99	0.46	39.81k	0.8%
20-04-26	Mon	54.53	-0.26	43.32k	-0.5%
17-04-26	Fri	54.79	0.8	41.87k	1.5%
16-04-26	Thu	53.99	-0.41	44.27k	-0.8%
15-04-26	Wed	54.4	2.06	52.26k	3.9%
13-04-26	Mon	52.34	-0.93	26.72k	-1.7%
10-04-26	Fri	53.27	1.1	36.77k	2.1%
09-04-26	Thu	52.17	-0.19	42.3k	-0.4%
08-04-26	Wed	52.36	1.31	40.41k	2.6%
07-04-26	Tue	51.05	0.29	17.24k	0.6%
06-04-26	Mon	50.76	0.69	16.83k	1.4%
02-04-26	Thu	50.07	0.14	22.87k	0.3%
01-04-26	Wed	49.93	2.83	36.43k	6.0%
30-03-26	Mon	47.1	-0.99	84.21k	-2.1%
27-03-26	Fri	48.09	-1.66	71.7k	-3.3%
25-03-26	Wed	49.75	0.87	45.99k	1.8%
24-03-26	Tue	48.88	1	48.56k	2.1%
23-03-26	Mon	47.88	-3.85	96.47k	-7.4%
20-03-26	Fri	51.73	0.06	18.27k	0.1%
19-03-26	Thu	51.67	-0.04	19.61k	-0.1%
18-03-26	Wed	51.71	-3.12	29.09k	1.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	54.83	0.03	18.06k	0.1%
26-02-26	Thu	54.8	-0.31	20.95k	-0.6%
25-02-26	Wed	55.11	0.05	26.96k	0.1%
24-02-26	Tue	55.06	0.03	14.95k	0.1%
23-02-26	Mon	55.03	-0.33	25.58k	-0.6%
20-02-26	Fri	55.36	-0.99	74.78k	-1.8%
19-02-26	Thu	56.35	0.68	21.64k	1.2%
18-02-26	Wed	55.67	-0.58	25.28k	-1.0%
17-02-26	Tue	56.25	0.38	56.01k	0.7%
16-02-26	Mon	55.87	-0.65	25.06k	-1.2%
13-02-26	Fri	56.52	-0.66	28.46k	-1.2%
12-02-26	Thu	57.18	0.24	65.52k	0.4%
11-02-26	Wed	56.94	0.93	57.61k	1.7%
10-02-26	Tue	56.01	-0.03	20.44k	-0.1%
09-02-26	Mon	56.04	-0.57	37.72k	-1.0%
06-02-26	Fri	56.61	0.46	50.7k	0.8%
05-02-26	Thu	56.15	1.58	101.37k	2.9%
04-02-26	Wed	54.57	-1.06	69.09k	-1.9%
03-02-26	Tue	55.63	-1.03	71.01k	-1.8%
02-02-26	Mon	56.66	-0.97	43.4k	-1.7%
01-02-26	Sun	57.63	0.08	59.58k	0.1%
30-01-26	Fri	57.55	0.8	98.6k	1.4%
29-01-26	Thu	56.75	-5.39	235.11k	-8.7%
28-01-26	Wed	62.14	2.05	500.87k	3.4%
27-01-26	Tue	60.09	0.56	82.98k	0.9%
23-01-26	Fri	59.53	-1.04	141.75k	-1.7%
22-01-26	Thu	60.57	0.21	243.53k	0.3%
21-01-26	Wed	60.36	5.45	416.76k	9.9%
20-01-26	Tue	54.91	-0.17	29.87k	-0.3%
19-01-26	Mon	55.08	0.07	35.11k	0.1%
16-01-26	Fri	55.01	0.46	21.57k	0.8%
14-01-26	Wed	54.55	-0.97	43.47k	-1.7%
13-01-26	Tue	55.52	-1.39	51.49k	-2.4%
12-01-26	Mon	56.91	0.12	37.79k	0.2%
09-01-26	Fri	56.79	-0.03	18.13k	-0.1%
08-01-26	Thu	56.82	-0.22	21.37k	-0.4%
07-01-26	Wed	57.04	-1.04	47.11k	-1.8%
06-01-26	Tue	58.08	-0.04	35.73k	-0.1%
05-01-26	Mon	58.12	-0.57	16.63k	-1.0%
02-01-26	Fri	58.69	1.26	40.81k	2.2%
01-01-26	Thu	57.43	-0.15	24.98k	-0.3%
31-12-25	Wed	57.58	-0.99	39.63k	-1.7%
30-12-25	Tue	58.57	1.45	73.3k	2.5%
29-12-25	Mon	57.12	-0.66	32.47k	-1.1%
26-12-25	Fri	57.78	0.25	23.88k	0.4%
24-12-25	Wed	57.53	0.38	40.81k	0.7%
23-12-25	Tue	57.15	0.81	63.33k	1.4%
22-12-25	Mon	56.34	0.4	20.65k	0.7%
19-12-25	Fri	55.94	-1.44	33.13k	-2.5%
18-12-25	Thu	57.38	-0.3	16.87k	-0.5%
17-12-25	Wed	57.68	-0.26	27.9k	-0.4%
16-12-25	Tue	57.94	-0.27	34.51k	-0.5%
15-12-25	Mon	58.21	0.83	36.99k	1.4%
12-12-25	Fri	57.38	1.64	98.14k	2.9%
11-12-25	Thu	55.74	0.23	24.96k	0.4%
10-12-25	Wed	55.51	-1.32	31.48k	-2.3%
09-12-25	Tue	56.83	-0.62	13.4k	-1.1%
08-12-25	Mon	57.45	-0.13	24.11k	-0.2%
05-12-25	Fri	57.58	-0.26	30.31k	-0.4%
04-12-25	Thu	57.84	-0.7	48.92k	-1.2%
03-12-25	Wed	58.54	0.55	144.18k	0.9%
02-12-25	Tue	57.99	3.74	142.9k	6.9%
01-12-25	Mon	54.25	0.14	24.69k	0.3%
28-11-25	Fri	54.11	0.34	37.36k	0.6%
27-11-25	Thu	53.77	-1.31	63.75k	-2.4%
26-11-25	Wed	55.08	-0.07	17.59k	-0.1%
25-11-25	Tue	55.15	-0.32	25.99k	-0.6%
24-11-25	Mon	55.47	-0.96	139.73k	-1.7%
21-11-25	Fri	56.43	0.14	18.3k	0.2%
20-11-25	Thu	56.29	0.21	11.33k	0.4%
19-11-25	Wed	56.08	-0.27	41.91k	-0.5%
18-11-25	Tue	56.35	-0.15	24.28k	-0.3%
17-11-25	Mon	56.5	0.78	35.59k	1.4%
14-11-25	Fri	55.72	0.4	31.82k	0.7%
13-11-25	Thu	55.32	-0.97	61.37k	-1.7%
12-11-25	Wed	56.29	-1.25	62.21k	-2.2%
11-11-25	Tue	57.54	-0.64	26.69k	-1.1%
10-11-25	Mon	58.18	-0.18	23.37k	-0.3%
07-11-25	Fri	58.36	0.49	23.17k	0.8%
06-11-25	Thu	57.87	-1.19	33.2k	-2.0%
04-11-25	Tue	59.06	0.14	18.94k	0.2%
03-11-25	Mon	58.92	-0.14	30.32k	-0.2%
31-10-25	Fri	59.06	0.48	28.83k	0.8%
30-10-25	Thu	58.58	-0.4	13.7k	-0.7%
29-10-25	Wed	58.98	0.23	31.36k	0.4%
28-10-25	Tue	58.75	0.6	22.65k	1.0%
27-10-25	Mon	58.15	0.11	34.93k	0.2%
24-10-25	Fri	58.04	-0.06	38.24k	-0.1%
23-10-25	Thu	58.1	-0.15	61.28k	-0.3%
21-10-25	Tue	58.25	-0.23	28.07k	-0.4%
20-10-25	Mon	58.48	-0.07	36.95k	-0.1%
17-10-25	Fri	58.55	-0.53	27.14k	-0.9%
16-10-25	Thu	59.08	0.16	31.13k	0.3%
15-10-25	Wed	58.92	-0.96	37.55k	-1.6%
14-10-25	Tue	59.88	-0.19	41.07k	-0.3%
13-10-25	Mon	60.07	1.79	90.52k	3.1%
10-10-25	Fri	58.28	-0.42	30.22k	-0.7%
09-10-25	Thu	58.7	-0.17	22.6k	-0.3%
08-10-25	Wed	58.87	-0.84	27.15k	-1.4%
07-10-25	Tue	59.71	0.66	27.86k	1.1%
06-10-25	Mon	59.05	0.09	24k	0.2%
03-10-25	Fri	58.96	0.86	34.6k	1.5%
01-10-25	Wed	58.1	-1.37	29.07k	-2.3%
30-09-25	Tue	59.47	0.94	83.89k	1.6%
29-09-25	Mon	58.53	-0.58	34.52k	-1.0%
26-09-25	Fri	59.11	-1.58	49.08k	-2.6%
25-09-25	Thu	60.69	0.86	44.7k	1.4%
24-09-25	Wed	59.83	-0.42	32.57k	-0.7%
23-09-25	Tue	60.25	0.15	23.54k	0.2%
22-09-25	Mon	60.1	0.07	48.58k	0.1%
19-09-25	Fri	60.03	-0.3	115.31k	-0.5%
18-09-25	Thu	60.33	0.19	18.68k	0.3%
17-09-25	Wed	60.14	-0.08	19.39k	-0.1%
16-09-25	Tue	60.22	0.11	28.04k	0.2%
15-09-25	Mon	60.11	-0.57	36.34k	-0.9%
12-09-25	Fri	60.68	-0.31	26.7k	-0.5%
11-09-25	Thu	60.99	0.8	50.12k	1.3%
10-09-25	Wed	60.19	0.06	32.82k	0.1%
09-09-25	Tue	60.13	-0.05	60.23k	-0.1%
08-09-25	Mon	60.18	-1.56	124.83k	-2.5%
05-09-25	Fri	61.74	-0.07	32.57k	-0.1%
04-09-25	Thu	61.81	0.54	24.23k	0.9%
03-09-25	Wed	61.27	1.14	44.76k	1.9%
02-09-25	Tue	60.13	-0.48	37.38k	-0.8%
01-09-25	Mon	60.61	-1.68	45.42k	-2.7%
29-08-25	Fri	62.29	-1.28	62.59k	-2.0%
28-08-25	Thu	63.57	-0.3	40.37k	-0.5%
26-08-25	Tue	63.87	0.17	98.46k	0.3%
25-08-25	Mon	63.7	3.87	711.31k	6.5%
22-08-25	Fri	59.83	0.78	35.32k	1.3%
21-08-25	Thu	59.05	-0.64	21.61k	-1.1%
20-08-25	Wed	59.69	2.48	81.4k	4.3%
19-08-25	Tue	57.21	0.01	18.94k	0.0%
18-08-25	Mon	57.2	0.37	34.88k	0.7%
14-08-25	Thu	56.83	0.78	21.87k	1.4%
13-08-25	Wed	56.05	-0.72	50.22k	-1.3%
12-08-25	Tue	56.77	-1.12	39.62k	-1.9%
11-08-25	Mon	57.89	-0.19	24.58k	-0.3%
08-08-25	Fri	58.08	0.88	108.54k	1.5%
07-08-25	Thu	57.2	-0.61	61.48k	-1.1%
06-08-25	Wed	57.81	-2.28	103.89k	-3.8%
05-08-25	Tue	60.09	0.29	47.14k	0.5%
04-08-25	Mon	59.8	0.09	16.88k	0.2%
01-08-25	Fri	59.85	-0.05	38.33k	-0.1%
31-07-25	Thu	59.76	0.11	32.67k	0.2%
30-07-25	Wed	59.65	-1	35.08k	-1.6%
29-07-25	Tue	60.65	-0.96	36.67k	-1.6%
28-07-25	Mon	61.61	0.18	22.74k	0.3%
25-07-25	Fri	61.43	-0.13	38.96k	-0.2%
24-07-25	Thu	61.56	-0.25	36.15k	-0.4%
23-07-25	Wed	61.81	-0.78	42.26k	-1.2%
22-07-25	Tue	62.59	1.37	86.34k	2.2%
21-07-25	Mon	61.22	-0.92	109.14k	-1.5%
18-07-25	Fri	62.14	0.48	72.55k	0.8%
17-07-25	Thu	61.66	-0.66	47.03k	-1.1%
16-07-25	Wed	62.32	0.72	85.11k	1.2%
15-07-25	Tue	61.6	0.09	53.09k	0.1%
14-07-25	Mon	61.51	0.66	68.44k	1.1%
11-07-25	Fri	60.85	0.53	27.89k	0.9%
10-07-25	Thu	60.32	-0.04	32.42k	-0.1%
09-07-25	Wed	60.36	-0.39	20.85k	-0.6%
08-07-25	Tue	60.75	0.61	38.16k	1.0%
07-07-25	Mon	60.14	0	38.65k	0.0%
04-07-25	Fri	60.14	0.02	39.84k	0.0%
03-07-25	Thu	60.12	0.23	30.98k	0.4%
02-07-25	Wed	59.89	-0.91	50.95k	-1.5%
01-07-25	Tue	60.8	-0.31	29.22k	-0.5%
30-06-25	Mon	61.11	0.12	38.97k	0.2%
27-06-25	Fri	60.99	0.34	36.77k	0.6%
26-06-25	Thu	60.65	0.91	33.88k	1.5%
25-06-25	Wed	59.74	0.02	43.99k	0.0%
24-06-25	Tue	59.72	-0.38	39.37k	-0.6%
23-06-25	Mon	60.1	-1.99	59.18k	-3.2%
20-06-25	Fri	62.09	0.29	53.38k	0.5%
19-06-25	Thu	61.8	0.32	27.29k	0.5%
18-06-25	Wed	61.48	0.44	41.65k	0.7%
17-06-25	Tue	61.04	-1.63	33.72k	-2.6%
16-06-25	Mon	62.67	-0.63	32.5k	-1.0%
13-06-25	Fri	63.3	0.64	86.25k	1.0%
12-06-25	Thu	62.66	0.36	48.57k	0.6%