Advani Hotels & Resorts share price		* Reload page for latest data.	Stock Listed on :	25-06-07	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Advani Hotels & Resorts		MCap (aprox) 506 Crores	Symbol : ADVANIHOTR	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.9%	-3.9%	-6.9%	0.5%	-12.5%	-5.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	54.53	-0.26	21k	-0.5%
26-02-26	Thu	54.79	-0.04	15.69k	-0.1%	Data Update : 8 PM
25-02-26	Wed	54.83	0.03	18.06k	0.1%	27-02-26 : 54.53
24-02-26	Tue	54.8	-0.31	20.95k	-0.6%
23-02-26	Mon	55.11	0.05	26.96k	0.1%	Compared to  :  19-02-26 55.03
20-02-26	Fri	55.06	0.03	14.95k	0.1%
19-02-26	Thu	55.03	-0.33	25.58k	-0.6%	7 Days %
18-02-26	Wed	55.36	-0.99	74.78k	-1.8%	-0.9%
17-02-26	Tue	56.35	0.68	21.64k	1.2%
16-02-26	Mon	55.67	-0.58	25.28k	-1.0%	Compared to  :  27-01-26 56.75
13-02-26	Fri	56.25	0.38	56.01k	0.7%
12-02-26	Thu	55.87	-0.65	25.06k	-1.2%	1 Month %
11-02-26	Wed	56.52	-0.66	28.46k	-1.2%	-3.9%
10-02-26	Tue	57.18	0.24	65.52k	0.4%	.
09-02-26	Mon	56.94	0.93	57.61k	1.7%	Compared to  :  26-12-25 58.57
06-02-26	Fri	56.01	-0.03	20.44k	-0.1%
05-02-26	Thu	56.04	-0.57	37.72k	-1.0%	2 Months %
04-02-26	Wed	56.61	0.46	50.7k	0.8%	-6.9%
03-02-26	Tue	56.15	1.58	101.37k	2.9%
02-02-26	Mon	54.57	-1.06	69.09k	-1.9%	Compared to  :  27-11-25 54.25
01-02-26	Sun	55.63	-1.03	71.01k	-1.8%
30-01-26	Fri	56.66	-0.97	43.4k	-1.7%	3 Months %
29-01-26	Thu	57.63	0.08	59.58k	0.1%	0.5%
28-01-26	Wed	57.55	0.8	98.6k	1.4%
27-01-26	Tue	56.75	-5.39	235.11k	-8.7%	Compared to  :  26-08-25 62.29
23-01-26	Fri	62.14	2.05	500.87k	3.4%
22-01-26	Thu	60.09	0.56	82.98k	0.9%	6 Months %
21-01-26	Wed	59.53	-1.04	141.75k	-1.7%	-12.5%
20-01-26	Tue	60.57	0.21	243.53k	0.3%
19-01-26	Mon	60.36	5.45	416.76k	9.9%	Compared to  :  27-02-25 57.94
16-01-26	Fri	54.91	-0.17	29.87k	-0.3%
14-01-26	Wed	55.08	0.07	35.11k	0.1%	1 year %
13-01-26	Tue	55.01	0.46	21.57k	0.8%	-5.9%
12-01-26	Mon	54.55	-0.97	43.47k	-1.7%
09-01-26	Fri	55.52	-1.39	51.49k	-2.4%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	56.91	0.12	37.79k	0.2%
07-01-26	Wed	56.79	-0.03	18.13k	-0.1%
06-01-26	Tue	56.82	-0.22	21.37k	-0.4%
05-01-26	Mon	57.04	-1.04	47.11k	-1.8%
02-01-26	Fri	58.08	-0.04	35.73k	-0.1%
01-01-26	Thu	58.12	-0.57	16.63k	-1.0%
31-12-25	Wed	58.69	1.26	40.81k	2.2%
30-12-25	Tue	57.43	-0.15	24.98k	-0.3%
29-12-25	Mon	57.58	-0.99	39.63k	-1.7%
26-12-25	Fri	58.57	1.45	73.3k	2.5%
24-12-25	Wed	57.12	-0.66	32.47k	-1.1%
23-12-25	Tue	57.78	0.25	23.88k	0.4%
22-12-25	Mon	57.53	0.38	40.81k	0.7%
19-12-25	Fri	57.15	0.81	63.33k	1.4%
18-12-25	Thu	56.34	0.4	20.65k	0.7%
17-12-25	Wed	55.94	-1.44	33.13k	-2.5%
16-12-25	Tue	57.38	-0.3	16.87k	-0.5%
15-12-25	Mon	57.68	-0.26	27.9k	-0.4%
12-12-25	Fri	57.94	-0.27	34.51k	-0.5%
11-12-25	Thu	58.21	0.83	36.99k	1.4%
10-12-25	Wed	57.38	1.64	98.14k	2.9%
09-12-25	Tue	55.74	0.23	24.96k	0.4%
08-12-25	Mon	55.51	-1.32	31.48k	-2.3%
05-12-25	Fri	56.83	-0.62	13.4k	-1.1%
04-12-25	Thu	57.45	-0.13	24.11k	-0.2%
03-12-25	Wed	57.58	-0.26	30.31k	-0.4%
02-12-25	Tue	57.84	-0.7	48.92k	-1.2%
01-12-25	Mon	58.54	0.55	144.18k	0.9%
28-11-25	Fri	57.99	3.74	142.9k	6.9%
27-11-25	Thu	54.25	0.14	24.69k	0.3%
26-11-25	Wed	54.11	0.34	37.36k	0.6%
25-11-25	Tue	53.77	-1.31	63.75k	-2.4%
24-11-25	Mon	55.08	-0.07	17.59k	-0.1%
21-11-25	Fri	55.15	-0.32	25.99k	-0.6%
20-11-25	Thu	55.47	-0.96	139.73k	-1.7%
19-11-25	Wed	56.43	0.14	18.3k	0.2%
18-11-25	Tue	56.29	0.21	11.33k	0.4%
17-11-25	Mon	56.08	-0.27	41.91k	-0.5%
14-11-25	Fri	56.35	-0.15	24.28k	-0.3%
13-11-25	Thu	56.5	0.78	35.59k	1.4%
12-11-25	Wed	55.72	0.4	31.82k	0.7%
11-11-25	Tue	55.32	-0.97	61.37k	-1.7%
10-11-25	Mon	56.29	-1.25	62.21k	-2.2%
07-11-25	Fri	57.54	-0.64	26.69k	-1.1%
06-11-25	Thu	58.18	-0.18	23.37k	-0.3%
04-11-25	Tue	57.87	-1.19	33.2k	-2.0%
03-11-25	Mon	58.36	0.49	23.17k	0.8%
31-10-25	Fri	59.06	0.14	18.94k	0.2%
30-10-25	Thu	58.92	-0.14	30.32k	-0.2%
29-10-25	Wed	59.06	0.48	28.83k	0.8%
28-10-25	Tue	58.58	-0.4	13.7k	-0.7%
27-10-25	Mon	58.98	0.23	31.36k	0.4%
24-10-25	Fri	58.75	0.6	22.65k	1.0%
23-10-25	Thu	58.15	0.11	34.93k	0.2%
21-10-25	Tue	58.04	-0.06	38.24k	-0.1%
20-10-25	Mon	58.1	-0.15	61.28k	-0.3%
17-10-25	Fri	58.48	-0.07	36.95k	-0.1%
16-10-25	Thu	58.25	-0.23	28.07k	-0.4%
15-10-25	Wed	58.55	-0.53	27.14k	-0.9%
14-10-25	Tue	59.08	0.16	31.13k	0.3%
13-10-25	Mon	58.92	-0.96	37.55k	-1.6%
10-10-25	Fri	59.88	-0.19	41.07k	-0.3%
09-10-25	Thu	60.07	1.79	90.52k	3.1%
08-10-25	Wed	58.28	-0.42	30.22k	-0.7%
07-10-25	Tue	58.7	-0.17	22.6k	-0.3%
06-10-25	Mon	58.87	-0.84	27.15k	-1.4%
03-10-25	Fri	59.71	0.66	27.86k	1.1%
01-10-25	Wed	59.05	0.09	24k	0.2%
30-09-25	Tue	58.96	0.86	34.6k	1.5%
29-09-25	Mon	58.1	-1.37	29.07k	-2.3%
26-09-25	Fri	59.47	0.94	83.89k	1.6%
25-09-25	Thu	58.53	-0.58	34.52k	-1.0%
24-09-25	Wed	59.11	-1.58	49.08k	-2.6%
23-09-25	Tue	60.69	0.86	44.7k	1.4%
22-09-25	Mon	60.25	0.15	23.54k	0.2%
19-09-25	Fri	59.83	-0.42	32.57k	-0.7%
18-09-25	Thu	60.1	0.07	48.58k	0.1%
17-09-25	Wed	60.03	-0.3	115.31k	-0.5%
16-09-25	Tue	60.33	0.19	18.68k	0.3%
15-09-25	Mon	60.14	-0.08	19.39k	-0.1%
12-09-25	Fri	60.22	0.11	28.04k	0.2%
11-09-25	Thu	60.11	-0.57	36.34k	-0.9%
10-09-25	Wed	60.68	-0.31	26.7k	-0.5%
09-09-25	Tue	60.99	0.8	50.12k	1.3%
08-09-25	Mon	60.19	0.06	32.82k	0.1%
05-09-25	Fri	60.13	-0.05	60.23k	-0.1%
04-09-25	Thu	61.74	-0.07	32.57k	-0.1%
03-09-25	Wed	60.18	-1.56	124.83k	-2.5%
02-09-25	Tue	61.81	0.54	24.23k	0.9%
01-09-25	Mon	61.27	1.14	44.76k	1.9%
29-08-25	Fri	60.13	-0.48	37.38k	-0.8%
28-08-25	Thu	60.61	-1.68	45.42k	-2.7%
26-08-25	Tue	62.29	-1.28	62.59k	-2.0%
25-08-25	Mon	63.57	-0.3	40.37k	-0.5%
22-08-25	Fri	63.87	0.17	98.46k	0.3%
21-08-25	Thu	63.7	3.87	711.31k	6.5%
20-08-25	Wed	59.83	0.78	35.32k	1.3%
19-08-25	Tue	59.05	-0.64	21.61k	-1.1%
18-08-25	Mon	59.69	2.48	81.4k	4.3%
14-08-25	Thu	57.21	0.01	18.94k	0.0%
13-08-25	Wed	57.2	0.37	34.88k	0.7%
12-08-25	Tue	56.83	0.78	21.87k	1.4%
11-08-25	Mon	56.05	-0.72	50.22k	-1.3%
08-08-25	Fri	56.77	-1.12	39.62k	-1.9%
07-08-25	Thu	57.89	-0.19	24.58k	-0.3%
06-08-25	Wed	58.08	0.88	108.54k	1.5%
05-08-25	Tue	57.2	-0.61	61.48k	-1.1%
04-08-25	Mon	57.81	-2.28	103.89k	-3.8%
01-08-25	Fri	60.09	0.29	47.14k	0.5%
31-07-25	Thu	59.85	0.09	16.88k	0.2%
30-07-25	Wed	59.8	-0.05	38.33k	-0.1%
29-07-25	Tue	59.76	0.11	32.67k	0.2%
28-07-25	Mon	59.65	-1	35.08k	-1.6%
25-07-25	Fri	60.65	-0.96	36.67k	-1.6%
24-07-25	Thu	61.61	0.18	22.74k	0.3%
23-07-25	Wed	61.43	-0.13	38.96k	-0.2%
22-07-25	Tue	61.56	-0.25	36.15k	-0.4%
21-07-25	Mon	61.81	-0.78	42.26k	-1.2%
18-07-25	Fri	62.59	1.37	86.34k	2.2%
17-07-25	Thu	61.22	-0.92	109.14k	-1.5%
16-07-25	Wed	62.14	0.48	72.55k	0.8%
15-07-25	Tue	61.66	-0.66	47.03k	-1.1%
14-07-25	Mon	62.32	0.72	85.11k	1.2%
11-07-25	Fri	61.6	0.09	53.09k	0.1%
10-07-25	Thu	61.51	0.66	68.44k	1.1%
09-07-25	Wed	60.85	0.53	27.89k	0.9%
08-07-25	Tue	60.32	-0.04	32.42k	-0.1%
07-07-25	Mon	60.36	-0.39	20.85k	-0.6%
04-07-25	Fri	60.75	0.61	38.16k	1.0%
03-07-25	Thu	60.14	0	38.65k	0.0%
02-07-25	Wed	60.14	0.02	39.84k	0.0%
01-07-25	Tue	60.12	0.23	30.98k	0.4%
30-06-25	Mon	59.89	-0.91	50.95k	-1.5%
27-06-25	Fri	60.8	-0.31	29.22k	-0.5%
26-06-25	Thu	61.11	0.12	38.97k	0.2%
25-06-25	Wed	60.99	0.34	36.77k	0.6%
24-06-25	Tue	60.65	0.91	33.88k	1.5%
23-06-25	Mon	59.74	0.02	43.99k	0.0%
20-06-25	Fri	59.72	-0.38	39.37k	-0.6%
19-06-25	Thu	60.1	-1.99	59.18k	-3.2%
18-06-25	Wed	62.09	0.29	53.38k	0.5%
17-06-25	Tue	61.8	0.32	27.29k	0.5%
16-06-25	Mon	61.48	0.44	41.65k	0.7%
13-06-25	Fri	61.04	-1.63	33.72k	-2.6%
12-06-25	Thu	62.67	-0.63	32.5k	-1.0%
11-06-25	Wed	63.3	0.64	86.25k	1.0%
10-06-25	Tue	62.66	0.36	48.57k	0.6%
09-06-25	Mon	62.3	1.14	61.2k	1.9%
06-06-25	Fri	61.04	0.13	25.7k	0.2%
05-06-25	Thu	61.16	0.12	37.6k	0.2%
04-06-25	Wed	60.91	0.03	25.89k	0.0%
03-06-25	Tue	60.88	-0.46	30.17k	-0.7%
02-06-25	Mon	61.34	-0.26	44.08k	-0.4%
30-05-25	Fri	61.6	-0.77	37.19k	-1.2%
29-05-25	Thu	62.37	0.15	29.14k	0.2%
28-05-25	Wed	62.22	-0.02	75.46k	0.0%
27-05-25	Tue	61.7	0.51	68.57k	0.8%
26-05-25	Mon	62.24	0.54	61.38k	0.9%
23-05-25	Fri	61.19	-1.07	60.51k	-1.7%
22-05-25	Thu	62.26	-0.36	41.02k	-0.6%
21-05-25	Wed	62.62	1.27	92.66k	2.1%
20-05-25	Tue	61.35	-0.6	35.66k	-1.0%
19-05-25	Mon	61.95	0.69	51.48k	1.1%
16-05-25	Fri	61.26	0.92	59.66k	1.5%
15-05-25	Thu	60.34	-0.04	54.97k	-0.1%
14-05-25	Wed	59.68	0.42	107.37k	0.7%
13-05-25	Tue	60.38	0.7	31.53k	1.2%
12-05-25	Mon	59.26	2.29	133.6k	4.0%
09-05-25	Fri	56.97	0.88	21.25k	1.5%
08-05-25	Thu	58.24	-1.27	32.51k	-2.2%
07-05-25	Wed	57.36	-0.94	37.18k	-1.6%
06-05-25	Tue	58.3	-0.82	30.33k	-1.4%
05-05-25	Mon	59.12	-0.24	27.43k	-0.4%
02-05-25	Fri	59.36	0.35	18.82k	0.6%
30-04-25	Wed	59.01	-0.72	23.12k	-1.2%
29-04-25	Tue	59.73	-0.02	23.16k	0.0%
28-04-25	Mon	59.75	0.08	24.8k	0.1%
25-04-25	Fri	59.67	-2.42	68.47k	-3.9%
24-04-25	Thu	62.09	0.05	31.28k	0.1%
23-04-25	Wed	62.69	0.52	156.95k	0.8%
22-04-25	Tue	62.04	-0.65	37.95k	-1.0%
21-04-25	Mon	62.17	0.4	75.61k	0.6%
17-04-25	Thu	61.77	-0.24	64.51k	-0.4%
16-04-25	Wed	62.01	1.31	59.67k	2.2%
15-04-25	Tue	60.7	1.1	31.03k	1.8%
11-04-25	Fri	59.6	1.23	35.01k	2.1%
09-04-25	Wed	58.37	-0.04	23.15k	-0.1%
08-04-25	Tue	58.41	0.94	32.73k	1.6%
07-04-25	Mon	57.47	-1.98	107.03k	-3.3%
04-04-25	Fri	59.45	-1.9	61.77k	-3.1%
03-04-25	Thu	61.35	1.48	109.17k	2.5%
02-04-25	Wed	59.87	1.5	48.45k	2.6%
01-04-25	Tue	58.37	0.38	58.56k	0.7%
28-03-25	Fri	57.99	0.86	109.85k	1.5%
27-03-25	Thu	57.13	-0.98	117.49k	-1.7%
26-03-25	Wed	58.11	-1	61.31k	-1.7%
25-03-25	Tue	59.11	-2.41	97.49k	-3.9%
24-03-25	Mon	61.52	-0.61	126.89k	-1.0%
21-03-25	Fri	62.13	0.21	94.29k	0.3%
20-03-25	Thu	61.92	0.19	54.88k	0.3%
19-03-25	Wed	61.73	1.94	83.56k	3.2%
18-03-25	Tue	59.79	-0.01	64.07k	0.0%
17-03-25	Mon	59.8	-1.84	68.57k	-3.0%
13-03-25	Thu	61.91	-0.45	53.11k	-0.7%
12-03-25	Wed	61.64	-0.27	42.23k	-0.4%
11-03-25	Tue	62.36	-0.64	60.89k	-1.0%
10-03-25	Mon	63	3.97	235.04k	6.7%
07-03-25	Fri	59.03	0.58	61.21k	1.0%
06-03-25	Thu	58.45	0.89	33.52k	1.5%
05-03-25	Wed	57.56	3.58	63.54k	6.6%
04-03-25	Tue	53.98	-2.01	124.89k	-3.6%
03-03-25	Mon	55.99	-0.61	54.76k	-1.1%
28-02-25	Fri	56.6	-1.34	49.12k	-2.3%
27-02-25	Thu	57.94	-1.6	38.57k	-2.7%
25-02-25	Tue	59.54	0.33	26.15k	0.6%