Advani Hotels Resorts India

ADHO
🏛️ india →
59.47
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:08 60.77 60.77 60.77 60.77 0.1K
09:15 60.76 60.76 60.12 60.12 0.6K
09:17 60.33 60.33 60.30 60.30 0.0K
09:19 60.06 60.06 59.90 59.90 0.7K
09:21 59.98 59.98 59.98 59.98 0.1K
09:23 59.91 59.93 59.91 59.93 0.0K
09:24 59.98 59.98 59.98 59.98 0.0K
09:26 60.21 60.21 60.21 60.21 0.0K
09:29 60.21 60.21 60.19 60.19 0.0K
09:31 60.19 60.19 60.11 60.11 0.0K
09:32 60.11 60.11 60.11 60.11 0.1K
09:35 60.02 60.21 60.02 60.19 0.1K
09:39 60.20 60.20 60.20 60.20 0.0K
09:41 60.18 60.18 60.18 60.18 0.0K
09:43 60.18 60.18 60.18 60.18 0.1K
09:44 60.17 60.18 60.17 60.18 0.0K
09:47 60.16 60.16 60.16 60.16 0.0K
09:48 60.15 60.15 60.15 60.15 0.0K
09:49 60.13 60.13 60.13 60.13 0.0K
09:50 60.10 60.10 60.10 60.10 0.2K
09:51 60.19 60.19 60.02 60.02 0.2K
09:52 60.20 60.20 60.20 60.20 0.0K
09:57 60.10 60.10 60.10 60.10 0.2K
09:58 60.10 60.10 60.10 60.10 0.8K
09:59 60.10 60.10 60.10 60.10 0.2K
10:02 60.20 60.20 60.20 60.20 0.0K
10:04 60.19 60.19 60.19 60.19 0.0K
10:08 60.10 60.10 60.10 60.10 0.0K
10:09 60.02 60.02 60.01 60.01 0.5K
10:10 60.07 60.07 60.05 60.05 0.0K
10:12 60.08 60.08 60.01 60.01 0.0K
10:17 60.09 60.09 60.09 60.09 0.0K
10:22 60.02 60.02 60.02 60.02 0.2K
10:24 60.08 60.08 60.08 60.08 0.0K
10:26 60.08 60.10 60.08 60.10 0.5K
10:28 60.06 60.06 60.06 60.06 0.0K
10:29 60.08 60.10 60.08 60.10 0.1K
10:30 60.10 60.10 60.10 60.10 0.0K
10:34 60.00 60.00 60.00 60.00 1.2K
10:36 60.00 60.00 60.00 60.00 2.4K
10:39 60.00 60.08 60.00 60.08 0.2K
10:40 60.00 60.00 60.00 60.00 0.1K
10:41 60.00 60.00 59.95 59.95 0.0K
10:44 59.91 60.07 59.91 60.07 0.6K
10:45 60.07 60.07 60.07 60.07 0.0K
10:49 60.04 60.04 60.04 60.04 0.0K
10:52 60.03 60.03 59.92 59.92 0.0K
10:53 60.03 60.03 60.03 60.03 0.1K
10:54 60.03 60.03 60.03 60.03 0.0K
10:55 60.05 60.05 60.05 60.05 0.0K
10:56 60.03 60.05 60.03 60.05 0.0K
10:57 60.02 60.02 60.02 60.02 0.0K
10:58 60.02 60.02 60.02 60.02 0.0K
11:01 60.02 60.02 60.02 60.02 0.0K
11:04 60.02 60.02 60.02 60.02 0.1K
11:08 60.02 60.02 60.02 60.02 0.0K
11:09 60.05 60.05 60.05 60.05 0.2K
11:12 60.06 60.06 60.05 60.05 0.5K
11:16 60.05 60.05 60.05 60.05 0.0K
11:18 60.05 60.05 60.05 60.05 0.1K
11:22 60.05 60.05 60.05 60.05 0.0K
11:28 60.05 60.05 59.93 59.98 0.4K
11:30 60.05 60.05 60.05 60.05 0.0K
11:37 59.98 59.98 59.90 59.90 0.5K
11:38 59.91 60.00 59.91 60.00 0.1K
11:40 60.00 60.00 60.00 60.00 0.0K
11:41 60.05 60.05 60.04 60.04 0.0K
11:45 60.00 60.00 60.00 60.00 0.1K
11:47 60.05 60.05 59.91 59.91 0.4K
11:49 60.00 60.00 60.00 60.00 0.1K
11:50 59.99 59.99 59.99 59.99 0.0K
11:53 59.99 59.99 59.99 59.99 0.0K
11:54 60.00 60.00 60.00 60.00 0.1K
11:57 60.00 60.00 60.00 60.00 0.1K
12:00 60.00 60.00 60.00 60.00 0.1K
12:01 60.00 60.00 60.00 60.00 0.1K
12:02 60.04 60.04 60.04 60.04 0.0K
12:04 60.04 60.04 60.04 60.04 0.0K
12:11 60.04 60.04 60.04 60.04 0.0K
12:13 60.04 60.04 60.00 60.00 0.4K
12:14 60.00 60.01 60.00 60.01 0.3K
12:15 60.05 60.08 60.05 60.08 0.1K
12:17 60.00 60.00 60.00 60.00 0.1K
12:18 60.00 60.00 60.00 60.00 0.0K
12:19 60.10 60.10 60.10 60.10 0.2K
12:21 60.08 60.09 60.08 60.09 0.1K
12:22 60.07 60.07 60.07 60.07 0.2K
12:31 60.04 60.04 60.04 60.04 0.0K
12:34 59.93 59.93 59.93 59.93 0.6K
12:37 60.07 60.07 60.07 60.07 0.0K
12:41 60.07 60.07 60.07 60.07 0.0K
12:42 60.07 60.07 60.07 60.07 0.0K
12:44 59.96 59.96 59.96 59.96 0.0K
12:45 59.96 59.96 59.96 59.96 0.1K
12:47 59.96 59.96 59.96 59.96 0.0K
12:55 60.01 60.01 60.01 60.01 0.1K
12:59 60.03 60.03 60.03 60.03 0.0K
13:01 60.03 60.08 60.03 60.08 0.1K
13:02 60.08 60.08 60.08 60.08 0.0K
13:03 60.07 60.07 60.07 60.07 0.0K
13:07 60.08 60.08 60.08 60.08 0.0K
13:10 60.03 60.03 60.03 60.03 0.2K
13:11 59.95 59.95 59.95 59.95 0.0K
13:12 59.94 59.94 59.94 59.94 0.3K
13:15 59.94 59.94 59.94 59.94 0.1K
13:19 59.95 60.00 59.95 60.00 0.0K
13:20 60.00 60.00 60.00 60.00 0.0K
13:23 60.09 60.09 60.09 60.09 0.3K
13:27 59.95 59.95 59.95 59.95 0.0K
13:29 60.09 60.09 59.95 59.95 0.3K
13:33 60.00 60.00 60.00 60.00 0.0K
13:34 60.00 60.00 60.00 60.00 0.0K
13:36 59.96 59.96 59.96 59.96 0.0K
13:40 59.96 59.96 59.96 59.96 0.1K
13:48 59.96 59.96 59.96 59.96 0.0K
13:52 60.00 60.00 60.00 60.00 0.1K
13:55 60.00 60.00 60.00 60.00 0.0K
14:05 59.97 59.97 59.95 59.95 0.5K
14:06 60.00 60.00 60.00 60.00 0.4K
14:09 60.00 60.00 60.00 60.00 0.0K
14:11 60.00 60.00 60.00 60.00 0.0K
14:13 59.95 59.99 59.95 59.99 0.5K
14:16 59.96 59.96 59.96 59.96 0.0K
14:17 60.00 60.00 60.00 60.00 0.1K
14:20 60.00 60.00 59.96 59.96 0.0K
14:21 59.96 59.96 59.96 59.96 0.0K
14:22 59.96 59.96 59.96 59.96 0.3K
14:25 60.00 60.00 60.00 60.00 0.0K
14:26 60.00 60.00 60.00 60.00 0.1K
14:27 60.00 60.00 60.00 60.00 0.0K
14:29 59.96 59.96 59.96 59.96 0.0K
14:30 59.90 59.90 59.90 59.90 2.0K
14:32 59.95 59.95 59.95 59.95 0.0K
14:33 59.94 59.94 59.94 59.94 0.0K
14:36 59.90 59.90 59.90 59.90 0.4K
14:37 59.90 59.90 59.90 59.90 0.1K
14:43 59.81 59.81 59.81 59.81 0.5K
14:45 59.84 59.84 59.84 59.84 0.0K
14:50 59.80 59.80 59.80 59.80 0.5K
14:52 59.98 59.98 59.98 59.98 0.0K
14:53 59.98 59.98 59.98 59.98 0.1K
14:55 59.98 59.98 59.98 59.98 0.0K
14:56 59.98 59.98 59.98 59.98 0.0K
15:02 59.94 59.94 59.94 59.94 0.0K
15:03 59.70 59.70 59.60 59.60 2.0K
15:04 59.50 59.70 59.50 59.50 3.3K
15:05 59.69 59.87 59.69 59.87 0.2K
15:06 59.88 59.88 59.88 59.88 0.0K
15:07 59.88 59.88 59.88 59.88 0.1K
15:09 59.83 59.83 59.83 59.83 0.0K
15:10 59.97 59.97 59.55 59.59 1.8K
15:11 59.59 59.59 59.59 59.59 0.1K
15:12 59.52 59.59 59.52 59.59 0.1K
15:13 59.59 59.60 59.59 59.60 0.0K
15:18 59.59 59.59 59.51 59.51 0.2K
15:20 59.52 59.95 59.52 59.95 0.0K
15:21 59.53 59.53 59.53 59.53 0.0K
15:23 59.97 59.97 59.97 59.97 0.3K
15:27 59.61 59.90 59.61 59.90 0.2K
15:28 59.90 59.92 59.90 59.92 0.4K
15:29 59.90 59.94 58.90 59.11 18.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 58.60 61.45 57.15 59.47 0.1M
2025-09-25 59.49 59.82 58.48 58.53 0.0M
2025-09-24 60.77 60.77 58.15 59.11 0.0M
2025-09-23 60.49 61.50 59.57 60.69 0.0M
2025-09-22 60.00 60.24 59.71 59.83 0.0M
2025-09-19 60.70 60.90 60.06 60.25 0.0M
2025-09-18 60.50 60.90 59.55 60.10 0.0M
2025-09-17 61.10 63.00 59.30 60.03 0.1M
2025-09-16 59.77 61.00 59.77 60.33 0.0M
2025-09-15 61.00 61.00 60.00 60.14 0.0M
2025-09-12 60.11 60.87 60.03 60.22 0.0M
2025-09-11 60.51 60.99 59.72 60.11 0.0M
2025-09-10 61.00 61.70 60.50 60.68 0.0M
2025-09-09 60.19 61.99 60.19 60.99 0.1M
2025-09-08 59.55 61.35 59.55 60.19 0.0M
2025-09-05 60.00 60.93 59.65 60.13 0.1M
2025-09-04 62.50 63.15 59.45 60.18 0.1M
2025-09-03 61.81 62.98 61.43 61.74 0.0M
2025-09-02 61.57 62.28 61.57 61.81 0.0M
2025-09-01 60.42 62.01 60.30 61.27 0.0M
2025-08-29 60.61 61.72 60.00 60.13 0.0M
2025-08-28 62.27 62.27 60.06 60.61 0.0M
2025-08-26 63.77 63.90 61.21 62.29 0.1M
2025-08-25 63.87 64.64 63.10 63.57 0.0M
2025-08-22 63.50 64.26 62.10 63.87 0.1M
2025-08-21 59.83 68.39 59.14 63.70 0.7M
2025-08-20 59.10 60.22 59.10 59.83 0.0M
2025-08-19 59.89 59.89 59.00 59.05 0.0M
2025-08-18 58.25 60.14 57.21 59.69 0.1M
2025-08-14 57.71 58.00 57.00 57.21 0.0M
2025-08-13 57.92 58.27 56.37 57.20 0.0M
2025-08-12 56.90 57.09 56.21 56.83 0.0M
2025-08-11 57.60 57.60 55.70 56.05 0.1M
2025-08-08 57.90 58.59 56.13 56.77 0.0M
2025-08-07 59.00 59.00 57.22 57.89 0.0M
2025-08-06 58.47 59.59 55.70 58.08 0.1M
2025-08-05 58.99 59.06 56.87 57.20 0.1M
2025-08-04 59.69 59.69 57.10 57.81 0.1M
2025-08-01 60.00 61.93 60.00 60.09 0.0M
2025-07-31 59.84 61.12 58.50 59.80 0.0M
2025-07-30 60.60 60.77 59.65 59.85 0.0M
2025-07-29 59.86 60.59 59.00 59.76 0.0M
2025-07-28 60.50 61.47 59.00 59.65 0.0M
2025-07-25 61.22 62.39 60.31 60.65 0.0M
2025-07-24 61.61 62.34 61.21 61.61 0.0M
2025-07-23 61.50 62.23 61.11 61.43 0.0M
2025-07-22 61.81 62.69 61.20 61.56 0.0M
2025-07-21 62.78 62.78 61.61 61.81 0.0M
2025-07-18 61.22 63.64 60.90 62.59 0.1M
2025-07-17 62.71 62.75 60.50 61.22 0.1M
2025-07-16 62.00 62.59 61.23 62.14 0.1M
2025-07-15 61.41 63.00 60.75 61.66 0.0M
2025-07-14 63.05 64.00 61.45 62.32 0.1M
2025-07-11 61.88 62.60 61.21 61.60 0.1M
2025-07-10 61.10 62.50 60.62 61.51 0.1M
2025-07-09 60.99 61.00 60.18 60.85 0.0M
2025-07-08 60.50 61.05 59.75 60.32 0.0M
2025-07-07 61.44 61.45 60.14 60.36 0.0M
2025-07-04 60.14 61.50 60.11 60.75 0.0M
2025-07-03 60.00 60.74 59.99 60.14 0.0M
2025-07-02 60.80 60.80 59.50 60.14 0.0M
2025-07-01 60.99 60.99 60.00 60.12 0.0M
2025-06-30 60.80 61.00 59.60 59.89 0.1M
2025-06-27 61.10 61.70 60.60 60.80 0.0M
2025-06-26 61.65 61.81 60.57 61.11 0.0M
2025-06-25 60.65 61.60 60.12 60.99 0.0M
2025-06-24 59.85 61.68 59.85 60.65 0.0M
2025-06-23 59.72 60.70 59.19 59.74 0.0M
2025-06-20 59.60 60.69 59.10 59.72 0.0M
2025-06-19 62.49 62.49 59.12 60.10 0.1M
2025-06-18 60.60 62.73 60.60 62.09 0.1M
2025-06-17 61.50 62.38 60.64 61.80 0.0M
2025-06-16 61.04 62.13 60.10 61.48 0.0M
2025-06-13 60.30 62.00 60.15 61.04 0.0M
2025-06-12 63.30 63.98 62.31 62.67 0.0M
2025-06-11 62.90 64.85 62.16 63.30 0.1M
2025-06-10 62.01 62.82 62.01 62.66 0.0M
2025-06-09 61.89 62.97 61.20 62.30 0.1M
2025-06-06 61.98 61.98 60.50 61.16 0.0M
2025-06-05 61.88 61.88 60.80 61.04 0.0M
2025-06-04 60.80 61.96 60.61 60.91 0.0M
2025-06-03 61.80 61.80 60.20 60.88 0.0M
2025-06-02 61.99 62.15 61.01 61.34 0.0M
2025-05-30 62.27 62.27 61.41 61.60 0.0M
2025-05-29 63.29 63.29 62.11 62.37 0.0M
2025-05-28 62.55 63.24 61.05 62.22 0.1M
2025-05-27 62.50 62.80 61.59 62.24 0.1M
2025-05-26 60.95 62.54 60.26 61.70 0.1M
2025-05-23 61.45 62.62 59.41 61.19 0.1M
2025-05-22 61.80 63.01 61.80 62.26 0.0M
2025-05-21 61.35 64.00 61.01 62.62 0.1M
2025-05-20 62.62 62.62 61.00 61.35 0.0M
2025-05-19 61.99 62.50 61.59 61.95 0.1M
2025-05-16 61.00 61.89 60.16 61.26 0.1M
2025-05-15 60.80 61.00 60.00 60.34 0.1M
2025-05-14 59.68 60.89 59.68 60.38 0.0M
2025-05-13 59.94 63.00 58.84 59.68 0.1M
2025-05-12 57.99 59.99 57.99 59.26 0.1M
2025-05-09 57.00 57.79 56.30 56.97 0.0M
2025-05-08 58.42 58.89 58.00 58.24 0.0M
2025-05-07 58.10 58.10 56.65 57.36 0.0M
2025-05-06 59.80 59.80 57.97 58.30 0.0M
2025-05-05 60.55 60.60 58.60 59.12 0.0M
2025-05-02 59.00 59.79 58.57 59.36 0.0M
2025-04-30 60.48 60.48 58.55 59.01 0.0M
2025-04-29 61.04 61.04 59.20 59.73 0.0M
2025-04-28 59.67 60.59 59.10 59.75 0.0M
2025-04-25 62.41 62.85 58.46 59.67 0.1M
2025-04-24 62.80 62.80 61.83 62.09 0.0M
2025-04-23 63.11 63.74 61.50 62.04 0.0M
2025-04-22 63.00 64.30 61.90 62.69 0.2M
2025-04-21 61.81 62.88 61.80 62.17 0.1M
2025-04-17 62.99 62.99 59.76 61.77 0.1M
2025-04-16 60.69 63.20 60.43 62.01 0.1M
2025-04-15 60.50 61.40 60.01 60.70 0.0M
2025-04-11 59.01 60.50 59.01 59.60 0.0M
2025-04-09 59.00 59.00 57.51 58.37 0.0M
2025-04-08 59.99 59.99 58.00 58.41 0.0M
2025-04-07 55.05 58.30 54.75 57.47 0.1M
2025-04-04 61.90 61.90 59.04 59.45 0.1M
2025-04-03 59.29 61.95 58.80 61.35 0.1M
2025-04-02 59.74 60.14 58.40 59.87 0.0M
2025-04-01 58.24 60.22 57.70 58.37 0.1M
2025-03-28 57.41 60.00 57.26 57.99 0.1M
2025-03-27 58.54 59.25 56.80 57.13 0.1M
2025-03-26 59.20 60.20 58.00 58.11 0.1M
2025-03-25 62.70 62.70 58.88 59.11 0.1M
2025-03-24 63.00 63.00 60.63 61.52 0.1M
2025-03-21 62.50 62.80 61.00 62.13 0.1M
2025-03-20 62.00 62.95 61.54 61.92 0.1M
2025-03-19 60.00 62.84 59.76 61.73 0.1M
2025-03-18 60.85 60.93 59.50 59.79 0.1M
2025-03-17 62.30 62.53 59.50 59.80 0.1M
2025-03-13 63.00 63.00 61.32 61.64 0.0M
2025-03-12 63.54 63.54 61.60 61.91 0.1M
2025-03-11 62.31 62.98 60.75 62.36 0.1M
2025-03-10 59.48 64.90 59.04 63.00 0.2M
2025-03-07 59.40 60.09 58.00 59.03 0.1M
2025-03-06 57.56 58.96 57.50 58.45 0.0M
2025-03-05 55.00 57.80 54.83 57.56 0.1M
2025-03-04 55.99 58.00 52.29 53.98 0.1M
2025-03-03 56.79 58.54 54.66 55.99 0.1M
2025-02-28 57.50 58.35 56.36 56.60 0.0M
2025-02-27 59.60 61.00 57.00 57.94 0.0M
2025-02-25 60.48 60.48 59.11 59.54 0.0M
2025-02-24 59.21 60.79 58.61 59.21 0.0M
2025-02-21 60.00 62.79 59.25 60.60 0.0M
2025-02-20 57.57 60.95 56.91 59.91 0.1M
2025-02-19 58.50 58.50 56.41 57.59 0.1M
2025-02-18 59.50 59.50 57.10 57.68 0.0M
2025-02-17 58.68 60.30 56.90 58.07 0.0M
2025-02-14 61.00 61.26 56.00 58.68 0.1M
2025-02-13 61.94 62.74 60.31 60.87 0.0M
2025-02-12 63.90 63.90 55.60 61.03 0.2M
2025-02-11 65.95 65.95 63.01 63.89 0.0M
2025-02-10 65.10 66.00 64.22 64.96 0.1M
2025-02-07 65.88 66.00 62.55 63.37 0.0M
2025-02-06 65.95 65.99 64.50 64.72 0.0M
2025-02-05 64.27 66.00 64.15 64.97 0.0M
2025-02-04 64.54 66.49 62.99 64.27 0.1M
2025-02-03 64.79 66.31 61.79 64.52 0.1M
2025-02-01 66.78 66.78 63.51 64.62 0.0M
2025-01-31 62.50 67.93 60.75 65.45 0.3M
2025-01-30 62.99 62.99 60.20 60.79 0.0M
2025-01-29 61.23 62.42 60.70 61.20 0.0M
2025-01-28 62.00 62.00 59.81 60.62 0.0M
2025-01-27 63.00 63.44 61.00 61.34 0.0M
2025-01-24 63.62 64.50 63.00 63.18 0.0M
2025-01-23 63.20 64.25 62.91 63.62 0.0M
2025-01-22 65.45 65.45 62.71 63.17 0.0M
2025-01-21 66.45 66.56 64.46 64.95 0.0M
2025-01-20 65.89 66.49 64.87 65.76 0.0M
2025-01-17 65.90 66.02 65.00 65.14 0.0M
2025-01-16 65.48 66.58 65.47 65.55 0.0M
2025-01-15 64.60 68.08 63.20 66.59 0.1M
2025-01-14 60.51 63.98 60.51 63.66 0.1M
2025-01-13 63.00 64.45 60.00 60.51 0.1M
2025-01-10 65.87 66.06 63.46 64.10 0.0M
2025-01-09 66.05 66.36 65.69 65.87 0.0M
2025-01-08 67.27 67.27 64.81 65.68 0.1M
2025-01-07 66.19 67.28 64.38 66.55 0.0M
2025-01-06 71.32 71.32 65.40 66.19 0.1M
2025-01-03 70.58 73.45 70.06 70.32 0.2M
2025-01-02 70.10 71.50 69.24 70.57 0.1M
2025-01-01 69.75 71.70 68.10 70.09 0.1M