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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 37.42 38.23 37.42 38.05 0.0M
2021-12-30 38.48 38.48 38.00 38.00 0.0M
2021-12-29 37.95 38.50 37.95 38.10 0.0M
2021-12-28 38.10 39.00 38.00 38.05 0.0M
2021-12-27 37.55 38.62 37.55 38.10 0.0M
2021-12-24 38.98 38.98 38.00 38.02 0.0M
2021-12-23 38.50 38.90 38.05 38.17 0.0M
2021-12-22 39.15 39.15 38.00 38.17 0.0M
2021-12-21 38.70 38.70 38.00 38.02 0.0M
2021-12-20 38.50 38.50 36.00 38.05 0.1M
2021-12-17 39.48 39.48 37.92 38.02 0.0M
2021-12-16 39.75 39.75 37.42 39.05 0.0M
2021-12-15 38.70 39.50 38.40 39.02 0.0M
2021-12-14 38.50 39.45 38.40 38.70 0.0M
2021-12-13 39.27 39.90 39.08 39.45 0.0M
2021-12-10 39.95 40.30 39.23 39.27 0.0M
2021-12-09 39.23 40.50 38.80 39.90 0.1M
2021-12-08 39.42 39.42 38.15 38.55 0.1M
2021-12-07 38.52 39.00 38.30 38.48 0.0M
2021-12-06 39.50 39.50 37.50 37.83 0.0M
2021-12-03 40.00 40.45 39.27 39.50 0.0M
2021-12-02 39.12 40.35 39.12 40.00 0.1M
2021-12-01 39.50 40.17 38.77 39.98 0.0M
2021-11-30 39.40 39.85 38.58 39.50 0.0M
2021-11-29 38.73 39.83 38.50 39.40 0.1M
2021-11-26 39.08 39.95 37.77 38.75 0.1M
2021-11-25 40.70 40.70 38.02 39.08 0.1M
2021-11-24 38.50 41.45 38.30 39.98 0.1M
2021-11-23 37.08 38.52 37.08 38.20 0.0M
2021-11-22 39.92 39.92 37.08 37.38 0.0M
2021-11-18 39.05 39.83 38.00 38.23 0.0M
2021-11-17 40.42 40.42 39.25 39.67 0.0M
2021-11-16 39.98 41.12 39.52 40.15 0.1M
2021-11-15 41.15 41.15 38.60 39.05 0.0M
2021-11-12 39.52 41.10 37.65 39.10 0.0M
2021-11-11 40.02 40.88 39.62 39.80 0.0M
2021-11-10 41.23 41.50 40.08 40.23 0.0M
2021-11-09 39.27 41.45 38.58 40.50 0.1M
2021-11-08 38.70 40.92 38.50 38.90 0.1M
2021-11-04 38.38 39.27 38.12 38.90 0.0M
2021-11-03 38.00 38.67 37.58 38.10 0.0M
2021-11-02 37.08 38.73 37.08 38.27 0.0M
2021-11-01 36.38 37.52 36.38 37.12 0.0M
2021-10-29 37.62 37.62 35.52 36.38 0.0M
2021-10-28 38.20 38.35 37.23 37.62 0.0M
2021-10-27 38.20 40.05 37.60 37.83 0.1M
2021-10-26 37.60 38.23 37.23 37.55 0.0M
2021-10-25 38.80 38.85 37.12 37.50 0.0M
2021-10-22 39.70 39.83 37.55 38.15 0.0M
2021-10-21 39.65 40.05 38.55 38.70 0.0M
2021-10-20 40.00 41.50 38.75 39.08 0.1M
2021-10-19 42.00 42.12 40.00 40.48 0.1M
2021-10-18 41.75 42.42 40.52 41.05 0.1M
2021-10-14 40.10 42.10 40.05 41.67 0.2M
2021-10-13 40.73 41.50 39.90 40.27 0.1M
2021-10-12 41.95 43.75 39.40 40.70 0.2M
2021-10-11 42.05 42.60 40.73 41.65 0.1M
2021-10-08 41.83 43.50 41.12 41.65 0.4M
2021-10-07 40.40 41.98 40.38 41.08 0.1M
2021-10-06 42.10 42.10 40.00 40.23 0.1M
2021-10-05 41.75 42.12 41.00 41.23 0.0M
2021-10-04 43.05 43.40 41.12 41.40 0.1M
2021-10-01 41.88 43.00 41.12 42.15 0.1M
2021-09-30 41.75 42.25 41.00 41.23 0.1M
2021-09-29 42.80 43.05 38.80 41.05 0.2M
2021-09-28 42.98 43.83 41.52 42.38 0.1M
2021-09-27 41.00 46.00 41.00 42.90 0.4M
2021-09-24 43.45 44.45 40.83 41.08 0.1M
2021-09-23 45.92 45.92 42.02 42.42 0.2M
2021-09-22 39.88 46.12 39.50 43.65 1.1M
2021-09-21 39.75 40.98 38.50 39.50 0.2M
2021-09-20 37.95 42.35 37.95 39.08 0.6M
2021-09-17 37.30 38.95 36.50 36.92 0.0M
2021-09-16 39.40 39.80 37.83 38.08 0.0M
2021-09-15 35.00 41.33 34.85 38.62 0.3M
2021-09-14 35.40 36.00 35.10 35.40 0.0M
2021-09-13 36.50 36.90 35.50 35.60 0.1M
2021-09-09 33.95 36.75 33.50 35.80 0.1M
2021-09-08 33.75 34.27 33.10 33.58 0.0M
2021-09-07 34.95 34.95 33.55 33.80 0.0M
2021-09-06 34.88 35.23 34.00 34.55 0.0M
2021-09-03 34.75 35.23 34.25 34.40 0.0M
2021-09-02 34.00 35.08 34.00 34.75 0.0M
2021-09-01 33.77 35.10 33.52 33.88 0.1M
2021-08-31 34.12 34.75 33.55 33.70 0.0M
2021-08-30 34.50 34.98 33.58 34.38 0.0M
2021-08-27 35.35 35.40 34.55 34.67 0.0M
2021-08-26 35.45 35.67 34.70 34.85 0.0M
2021-08-25 35.12 36.50 34.23 34.88 0.0M
2021-08-24 34.52 35.50 34.27 35.12 0.0M
2021-08-23 37.40 37.40 33.90 34.50 0.1M
2021-08-20 35.50 36.85 33.45 36.25 0.2M
2021-08-18 34.25 37.67 33.50 35.38 0.2M
2021-08-17 34.98 35.30 32.90 34.27 0.1M
2021-08-16 36.00 36.48 34.55 34.85 0.0M
2021-08-13 37.50 39.48 36.30 36.55 0.1M
2021-08-12 35.20 37.35 35.08 36.90 0.2M
2021-08-11 37.35 37.35 31.05 34.67 0.7M
2021-08-10 42.60 42.98 36.30 36.90 0.5M
2021-08-09 41.40 48.95 40.75 42.60 2.0M
2021-08-06 38.48 42.98 38.15 40.98 1.4M
2021-08-05 39.88 42.00 37.52 38.08 0.9M
2021-08-04 37.73 40.35 37.15 39.45 0.7M
2021-08-03 36.88 39.12 36.02 38.05 0.4M
2021-08-02 36.98 37.00 36.05 36.25 0.1M
2021-07-30 36.35 36.70 35.73 36.25 0.0M
2021-07-29 37.35 37.35 35.95 36.10 0.1M
2021-07-28 36.00 37.48 35.42 36.38 0.1M
2021-07-27 35.85 37.48 35.00 36.23 0.1M
2021-07-26 35.85 35.85 34.00 35.35 0.1M
2021-07-23 36.08 36.38 34.10 34.62 0.1M
2021-07-22 38.23 38.23 36.50 36.65 0.1M
2021-07-20 39.00 39.25 36.00 37.23 0.2M
2021-07-19 35.50 39.35 34.27 38.35 0.7M
2021-07-16 33.92 36.52 33.20 35.98 0.5M
2021-07-15 33.92 34.45 33.12 33.23 0.0M
2021-07-14 34.50 34.60 33.55 33.92 0.1M
2021-07-13 34.00 34.98 33.55 34.67 0.1M
2021-07-12 33.67 34.17 33.25 33.55 0.0M
2021-07-09 34.67 34.73 33.62 33.67 0.0M
2021-07-08 34.90 34.90 33.60 33.83 0.0M
2021-07-07 34.75 34.88 34.15 34.45 0.0M
2021-07-06 34.25 34.98 33.60 34.05 0.1M
2021-07-05 33.25 34.35 33.25 33.75 0.0M
2021-07-02 33.62 34.17 33.40 33.62 0.0M
2021-07-01 34.50 34.88 33.20 33.38 0.1M
2021-06-30 35.40 35.40 33.52 33.95 0.0M
2021-06-29 34.98 35.00 34.08 34.50 0.1M
2021-06-28 32.77 36.00 32.77 34.17 0.5M
2021-06-25 32.52 33.50 32.52 32.77 0.0M
2021-06-24 33.25 33.45 32.60 32.83 0.0M
2021-06-23 33.60 33.95 32.62 33.27 0.1M
2021-06-22 32.80 34.50 32.73 32.92 0.2M
2021-06-21 33.45 34.00 31.77 32.80 0.2M
2021-06-18 33.33 34.50 32.38 33.52 0.3M
2021-06-17 32.55 33.70 31.40 31.82 0.1M
2021-06-16 33.50 33.50 31.70 31.90 0.0M
2021-06-15 34.35 34.35 32.55 32.67 0.0M
2021-06-14 34.00 34.25 32.25 33.15 0.0M
2021-06-11 33.20 33.60 32.33 32.77 0.0M
2021-06-10 34.15 34.15 32.55 32.88 0.0M
2021-06-09 34.38 34.62 33.20 33.45 0.0M
2021-06-08 34.38 34.85 33.17 33.80 0.1M
2021-06-07 33.45 34.75 32.65 33.95 0.2M
2021-06-04 31.68 33.23 31.27 32.88 0.1M
2021-06-03 33.25 33.25 31.05 31.73 0.1M
2021-06-02 33.50 33.50 32.50 32.60 0.0M
2021-06-01 33.75 34.35 32.55 32.83 0.0M
2021-05-31 33.90 34.48 32.58 33.65 0.1M
2021-05-28 32.75 33.33 32.70 33.17 0.1M
2021-05-27 30.80 32.75 30.80 31.75 0.0M
2021-05-26 32.50 32.75 30.50 32.02 0.1M
2021-05-25 31.95 32.10 30.30 32.00 0.1M
2021-05-24 29.50 30.68 29.50 30.57 0.1M
2021-05-21 29.20 29.45 28.60 29.23 0.0M
2021-05-20 29.12 29.12 28.23 28.93 0.0M
2021-05-19 28.15 29.00 27.35 28.55 0.0M
2021-05-18 28.00 28.23 26.82 28.15 0.0M
2021-05-17 28.10 28.10 26.55 27.48 0.0M
2021-05-14 27.88 27.88 26.32 27.07 0.0M
2021-05-12 28.10 28.32 27.15 27.40 0.0M
2021-05-11 27.02 28.07 26.02 27.88 0.1M
2021-05-10 28.30 28.30 26.75 26.82 0.0M
2021-05-07 26.48 27.35 25.93 27.35 0.0M
2021-05-06 26.15 26.50 25.43 26.05 0.0M
2021-05-05 26.38 26.38 25.62 25.73 0.0M
2021-05-04 27.85 27.88 26.25 26.40 0.0M
2021-05-03 28.50 28.50 26.75 27.02 0.0M
2021-04-30 26.00 28.25 26.00 27.57 0.0M
2021-04-29 27.35 27.38 26.27 27.10 0.0M
2021-04-28 26.52 27.00 26.30 26.52 0.0M
2021-04-27 26.27 27.07 26.27 27.05 0.0M
2021-04-26 26.40 26.40 24.55 26.07 0.0M
2021-04-23 25.68 25.93 25.00 25.40 0.0M
2021-04-22 24.82 25.40 24.52 25.32 0.0M
2021-04-20 25.48 25.50 24.32 24.82 0.0M
2021-04-19 26.00 26.00 25.05 25.05 0.0M
2021-04-16 26.00 27.00 26.00 26.35 0.0M
2021-04-15 26.43 27.40 26.23 26.52 0.0M
2021-04-13 27.12 28.60 26.57 26.95 0.0M
2021-04-12 27.15 27.90 26.88 27.25 0.0M
2021-04-09 27.35 29.50 27.27 28.18 0.0M
2021-04-08 29.35 29.35 27.93 28.10 0.0M
2021-04-07 28.48 28.93 28.05 28.82 0.0M
2021-04-06 29.90 29.90 28.12 28.65 0.0M
2021-04-05 29.50 29.50 28.38 28.75 0.0M
2021-04-01 28.43 29.82 28.23 29.30 0.0M
2021-03-31 27.15 29.15 27.15 28.43 0.0M
2021-03-30 28.15 30.23 28.12 28.43 0.0M
2021-03-26 30.02 30.85 29.25 29.35 0.0M
2021-03-25 29.60 30.85 29.15 30.18 0.0M
2021-03-24 30.15 30.88 29.77 30.57 0.0M
2021-03-23 31.93 31.93 29.75 30.25 0.0M
2021-03-22 30.52 30.82 29.62 30.57 0.0M
2021-03-19 31.00 31.00 29.32 30.18 0.0M
2021-03-18 31.52 32.38 30.00 30.77 0.0M
2021-03-17 29.88 31.40 29.85 31.23 0.0M
2021-03-16 31.23 31.38 29.88 29.93 0.1M
2021-03-15 32.40 32.40 30.23 31.05 0.1M
2021-03-12 32.90 34.17 31.18 31.38 0.1M
2021-03-10 35.00 35.00 32.65 32.80 0.1M
2021-03-09 34.70 34.70 33.58 34.35 0.5M
2021-03-08 29.25 31.55 28.73 31.55 0.1M
2021-03-05 29.25 29.25 27.95 28.70 0.0M
2021-03-04 27.00 28.90 25.15 28.60 0.2M
2021-03-03 26.02 26.73 26.02 26.50 0.0M
2021-03-02 26.73 26.75 25.60 26.05 0.0M
2021-03-01 26.00 26.20 25.30 26.18 0.0M
2021-02-26 25.15 26.25 25.00 26.02 0.0M
2021-02-25 25.32 26.35 25.32 26.02 0.0M
2021-02-24 26.82 26.88 24.05 26.15 0.0M
2021-02-23 24.30 26.43 24.30 26.10 0.0M
2021-02-22 26.85 26.85 25.05 25.18 0.0M
2021-02-19 27.00 27.00 25.60 26.30 0.0M
2021-02-18 26.07 27.80 25.32 27.00 0.1M
2021-02-17 25.98 26.10 25.52 26.05 0.0M
2021-02-16 25.60 25.95 25.07 25.82 0.0M
2021-02-15 26.70 26.70 24.85 25.65 0.0M
2021-02-12 24.48 26.18 24.43 26.12 0.2M
2021-02-11 24.15 24.68 23.45 23.80 0.0M
2021-02-10 24.50 24.50 24.02 24.15 0.0M
2021-02-09 24.05 24.75 24.05 24.30 0.0M
2021-02-08 23.85 24.55 23.70 24.43 0.0M
2021-02-05 23.90 23.90 23.40 23.52 0.0M
2021-02-04 23.15 23.88 23.15 23.45 0.0M
2021-02-03 23.98 23.98 23.30 23.57 0.0M
2021-02-02 23.68 24.12 22.52 23.70 0.0M
2021-02-01 23.90 23.90 22.55 23.35 0.0M
2021-01-29 22.90 23.73 22.82 23.10 0.0M
2021-01-28 22.77 23.45 22.50 22.77 0.0M
2021-01-27 23.40 23.40 22.25 22.77 0.0M
2021-01-25 23.95 24.07 22.70 22.98 0.0M
2021-01-22 24.10 24.80 22.68 23.80 0.0M
2021-01-21 25.40 25.40 23.75 23.85 0.0M
2021-01-20 24.65 24.68 23.70 24.62 0.0M
2021-01-19 25.32 25.32 23.65 24.68 0.0M
2021-01-18 24.50 24.50 23.65 24.23 0.0M
2021-01-15 24.98 24.98 24.32 24.55 0.0M
2021-01-14 25.90 25.90 24.12 24.98 0.0M
2021-01-13 25.52 25.75 24.75 24.88 0.0M
2021-01-12 25.00 25.98 25.00 25.02 0.0M
2021-01-11 26.05 26.05 24.90 25.32 0.0M
2021-01-08 25.85 25.85 25.10 25.68 0.0M
2021-01-07 25.12 25.85 24.90 25.18 0.0M
2021-01-06 25.95 25.95 24.50 24.62 0.0M
2021-01-05 25.50 25.75 25.10 25.12 0.0M
2021-01-04 26.25 26.25 24.80 25.57 0.0M
2021-01-01 26.23 26.23 24.68 25.62 0.0M