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
2023-12-29 51.70 51.85 50.68 51.28 0.1M
2023-12-28 50.60 51.98 50.60 51.30 0.2M
2023-12-27 50.85 51.80 50.23 50.60 0.2M
2023-12-26 51.55 52.08 50.58 50.83 0.2M
2023-12-22 51.45 53.40 50.85 51.73 0.3M
2023-12-21 49.38 51.65 48.50 51.15 0.3M
2023-12-20 53.43 54.23 48.00 49.38 0.4M
2023-12-19 52.53 53.33 52.38 53.15 0.1M
2023-12-18 52.90 53.90 52.15 52.38 0.2M
2023-12-15 53.73 54.43 52.63 52.90 0.2M
2023-12-14 54.58 54.88 52.53 53.30 0.3M
2023-12-13 53.98 54.48 53.40 53.78 0.2M
2023-12-12 55.50 55.85 53.55 53.93 0.3M
2023-12-11 55.98 57.10 54.08 55.53 0.3M
2023-12-08 56.48 57.35 54.53 55.58 0.3M
2023-12-07 55.28 57.45 54.35 56.10 0.6M
2023-12-06 54.60 54.95 53.83 54.85 0.2M
2023-12-05 54.00 55.00 53.18 54.20 0.4M
2023-12-04 54.70 54.95 53.38 53.58 0.2M
2023-12-01 52.30 54.13 52.08 53.65 0.4M
2023-11-30 52.28 53.30 51.25 51.78 0.2M
2023-11-29 53.00 53.33 52.00 52.18 0.2M
2023-11-28 54.05 54.30 52.00 52.83 0.2M
2023-11-24 52.75 54.38 52.50 53.28 0.2M
2023-11-23 53.63 54.40 52.75 53.18 0.2M
2023-11-22 54.45 54.75 52.90 53.53 0.1M
2023-11-21 53.70 54.95 53.58 54.18 0.2M
2023-11-20 54.00 54.20 52.63 53.28 0.2M
2023-11-17 55.25 55.25 53.10 53.45 0.4M
2023-11-16 56.50 57.38 54.50 55.08 0.6M
2023-11-15 57.50 57.50 54.80 55.53 1.3M
2023-11-13 61.50 62.00 58.83 60.20 0.2M
2023-11-12 60.50 61.98 60.50 61.50 0.2M
2023-11-10 60.58 61.68 59.50 60.30 0.4M
2023-11-09 62.35 62.38 60.25 60.78 0.3M
2023-11-08 59.55 62.73 58.45 62.08 1.6M
2023-11-07 60.08 60.28 58.75 59.20 0.5M
2023-11-06 59.00 61.20 58.10 59.73 1.8M
2023-11-03 57.70 58.48 56.25 57.23 1.0M
2023-11-02 58.28 60.40 56.18 57.38 4.3M
2023-11-01 49.43 58.38 49.00 55.18 5.0M
2023-10-31 49.23 50.45 49.00 49.20 0.2M
2023-10-30 49.95 50.10 48.75 49.08 0.2M
2023-10-27 49.23 50.80 47.33 48.93 0.3M
2023-10-26 48.25 49.25 46.55 48.93 0.3M
2023-10-25 47.38 50.08 46.88 48.23 0.4M
2023-10-23 51.25 52.50 46.55 47.35 0.5M
2023-10-20 52.00 53.20 50.50 50.70 0.3M
2023-10-19 52.25 52.85 51.10 51.85 0.3M
2023-10-18 52.93 53.75 51.00 51.55 0.3M
2023-10-17 53.13 53.90 51.90 52.30 0.4M
2023-10-16 51.68 55.50 50.83 53.05 1.1M
2023-10-13 50.90 52.13 50.13 50.68 0.2M
2023-10-12 52.30 52.75 50.35 51.00 0.2M
2023-10-11 53.30 53.30 51.25 51.60 0.5M
2023-10-10 51.50 53.25 51.05 51.98 1.0M
2023-10-09 48.98 53.25 48.60 51.03 1.9M
2023-10-06 49.23 49.55 48.05 48.45 0.5M
2023-10-05 48.30 49.90 47.90 48.60 1.0M
2023-10-04 46.18 48.45 45.55 47.73 0.9M
2023-10-03 45.00 46.33 44.75 45.93 0.4M
2023-09-29 43.53 45.25 43.33 44.55 0.3M
2023-09-28 42.50 43.58 42.33 42.88 0.1M
2023-09-27 42.60 43.45 42.00 42.38 0.1M
2023-09-26 42.68 43.45 42.50 43.03 0.0M
2023-09-25 43.20 43.68 42.53 42.93 0.1M
2023-09-22 43.95 44.23 42.68 43.20 0.1M
2023-09-21 44.40 44.40 41.85 42.55 0.1M
2023-09-20 44.43 44.53 43.50 43.68 0.0M
2023-09-18 43.70 45.00 43.70 44.25 0.1M
2023-09-15 44.30 44.85 43.75 44.28 0.1M
2023-09-14 43.25 44.15 43.25 43.83 0.1M
2023-09-13 42.55 43.83 42.45 43.23 0.1M
2023-09-12 44.00 45.10 42.60 42.95 0.2M
2023-09-11 46.45 46.93 43.28 44.00 0.2M
2023-09-08 46.40 46.43 45.43 45.78 0.1M
2023-09-07 45.75 46.18 45.50 45.58 0.1M
2023-09-06 46.15 46.48 45.38 45.75 0.2M
2023-09-05 46.00 46.33 45.00 45.90 0.1M
2023-09-04 45.48 45.88 44.00 45.43 0.3M
2023-09-01 45.50 46.10 44.23 44.80 0.3M
2023-08-31 44.43 45.05 43.75 44.23 0.3M
2023-08-30 43.00 44.25 42.65 43.78 0.3M
2023-08-29 43.45 43.45 42.43 42.55 0.1M
2023-08-28 43.45 43.90 42.40 42.58 0.1M
2023-08-25 42.48 43.50 41.53 42.90 0.2M
2023-08-24 42.10 43.45 42.10 42.18 0.1M
2023-08-23 42.18 42.63 41.88 42.03 0.1M
2023-08-22 41.33 42.55 41.33 42.25 0.1M
2023-08-21 42.50 43.38 40.18 41.33 0.2M
2023-08-18 40.53 42.45 40.10 41.90 0.3M
2023-08-17 40.95 41.40 40.13 40.43 0.1M
2023-08-16 39.75 41.00 39.30 40.55 0.2M
2023-08-14 41.00 41.33 39.50 39.73 0.2M
2023-08-11 43.85 43.98 40.05 40.40 0.7M
2023-08-10 45.13 46.35 44.58 44.90 0.1M
2023-08-09 46.40 46.40 45.00 45.13 0.1M
2023-08-08 44.75 46.23 44.75 45.73 0.1M
2023-08-07 44.50 45.85 44.50 45.18 0.1M
2023-08-04 45.00 45.73 44.38 44.48 0.1M
2023-08-03 44.90 45.23 44.25 44.58 0.1M
2023-08-02 46.25 46.25 43.55 44.30 0.1M
2023-08-01 46.00 46.45 45.38 45.75 0.1M
2023-07-31 45.63 46.00 44.90 45.45 0.1M
2023-07-28 46.48 46.48 44.58 45.18 0.1M
2023-07-27 46.93 47.00 45.60 45.90 0.1M
2023-07-26 46.50 47.10 46.00 46.05 0.1M
2023-07-25 45.48 46.58 45.43 46.25 0.1M
2023-07-24 44.95 45.88 44.95 45.48 0.1M
2023-07-21 45.75 46.85 44.75 45.03 0.1M
2023-07-20 46.30 46.30 45.35 45.58 0.0M
2023-07-19 46.00 46.90 45.63 45.80 0.1M
2023-07-18 46.45 46.45 45.08 45.63 0.1M
2023-07-17 46.98 46.98 45.75 45.95 0.1M
2023-07-14 46.20 46.88 45.78 46.38 0.1M
2023-07-13 46.28 47.95 45.48 45.70 0.4M
2023-07-12 46.83 46.83 45.50 45.73 0.1M
2023-07-11 46.60 47.75 46.30 46.43 0.4M
2023-07-10 44.63 46.95 44.43 46.30 0.7M
2023-07-07 43.98 44.85 43.30 44.53 0.1M
2023-07-06 44.65 44.65 43.20 43.55 0.1M
2023-07-05 44.73 44.73 43.78 43.98 0.1M
2023-07-04 45.40 45.58 44.00 44.35 0.1M
2023-07-03 44.90 45.25 44.33 44.90 0.1M
2023-06-30 44.45 45.45 43.75 44.48 0.2M
2023-06-28 43.80 44.45 43.75 43.93 0.1M
2023-06-27 44.55 44.55 43.33 43.90 0.1M
2023-06-26 43.68 44.50 42.18 44.05 0.2M
2023-06-23 44.45 44.45 43.25 43.53 0.0M
2023-06-22 44.85 45.23 43.80 44.10 0.1M
2023-06-21 44.75 44.95 44.25 44.38 0.0M
2023-06-20 44.95 44.95 44.15 44.35 0.1M
2023-06-19 45.98 45.98 44.25 44.43 0.1M
2023-06-16 45.28 45.90 44.58 45.55 0.2M
2023-06-15 45.33 45.33 44.25 44.65 0.1M
2023-06-14 45.55 45.55 44.45 44.95 0.1M
2023-06-13 45.40 45.50 44.70 44.95 0.1M
2023-06-12 44.45 45.35 44.25 45.23 0.1M
2023-06-09 43.58 44.43 43.10 43.90 0.1M
2023-06-08 43.68 44.60 42.75 43.03 0.2M
2023-06-07 44.23 44.60 43.50 43.70 0.1M
2023-06-06 44.75 44.75 43.75 43.88 0.1M
2023-06-05 44.20 44.90 43.75 43.93 0.1M
2023-06-02 44.38 44.95 43.50 43.80 0.2M
2023-06-01 44.50 45.50 44.00 44.45 0.1M
2023-05-31 45.63 45.73 43.73 44.33 0.2M
2023-05-30 46.20 46.20 44.40 45.45 0.1M
2023-05-29 46.13 46.15 45.55 45.93 0.1M
2023-05-26 46.35 46.35 44.85 45.45 0.2M
2023-05-25 45.80 48.25 45.15 46.03 0.8M
2023-05-24 46.00 46.85 44.58 45.03 0.6M
2023-05-23 43.80 48.95 43.50 45.73 2.4M
2023-05-22 45.10 46.38 42.78 43.15 0.5M
2023-05-19 44.00 44.85 42.28 43.30 0.4M
2023-05-18 41.50 44.50 41.50 43.58 0.5M
2023-05-17 42.00 42.28 40.93 41.50 0.1M
2023-05-16 41.73 42.50 41.23 41.95 0.1M
2023-05-15 40.90 41.70 40.33 41.25 0.1M
2023-05-12 41.25 41.98 40.43 40.85 0.1M
2023-05-11 41.75 41.83 40.53 40.73 0.1M
2023-05-10 41.50 41.50 40.53 41.15 0.1M
2023-05-09 42.05 42.28 41.13 41.33 0.1M
2023-05-08 42.00 43.30 41.90 42.00 0.1M
2023-05-05 42.20 43.00 41.83 42.03 0.1M
2023-05-04 42.30 43.93 41.80 41.88 0.2M
2023-05-03 42.50 43.00 41.53 41.70 0.1M
2023-05-02 41.48 42.98 41.18 42.25 0.1M
2023-04-28 42.53 42.90 41.03 41.55 0.1M
2023-04-27 42.88 42.95 41.75 42.18 0.2M
2023-04-26 38.80 43.20 38.80 42.53 0.7M
2023-04-25 38.53 39.98 38.43 39.25 0.1M
2023-04-24 39.00 39.23 38.50 38.53 0.0M
2023-04-21 39.65 40.25 38.53 38.78 0.1M
2023-04-20 39.00 39.95 38.23 39.35 0.1M
2023-04-19 37.75 39.48 37.65 38.40 0.1M
2023-04-18 37.85 38.35 37.58 37.78 0.0M
2023-04-17 38.00 39.00 37.50 37.98 0.0M
2023-04-13 37.78 38.38 37.30 38.00 0.0M
2023-04-12 38.35 38.48 37.38 37.78 0.0M
2023-04-11 36.68 38.30 36.55 37.75 0.1M
2023-04-10 37.83 37.83 36.60 36.65 0.0M
2023-04-06 37.30 37.38 36.35 37.28 0.0M
2023-04-05 36.50 37.50 35.73 36.90 0.0M
2023-04-03 36.70 36.78 35.43 36.03 0.0M
2023-03-31 34.98 36.75 34.78 36.03 0.0M
2023-03-29 34.18 36.00 33.28 34.33 0.1M
2023-03-28 34.00 34.33 33.30 33.73 0.0M
2023-03-27 35.50 35.50 33.50 33.98 0.1M
2023-03-24 35.50 35.50 34.93 35.03 0.0M
2023-03-23 35.95 35.95 35.15 35.45 0.0M
2023-03-22 35.63 36.15 35.50 35.70 0.0M
2023-03-21 35.13 36.48 35.00 35.65 0.0M
2023-03-20 36.00 36.15 35.55 35.63 0.0M
2023-03-17 36.00 36.25 35.50 36.18 0.0M
2023-03-16 36.50 36.50 35.38 35.45 0.0M
2023-03-15 36.00 36.40 35.75 35.90 0.0M
2023-03-14 36.70 36.70 35.58 35.68 0.0M
2023-03-13 36.15 37.23 35.78 36.03 0.0M
2023-03-10 37.18 37.50 36.50 36.68 0.0M
2023-03-09 38.00 38.00 36.98 37.18 0.0M
2023-03-08 37.98 38.18 37.08 37.50 0.0M
2023-03-06 37.00 37.78 36.95 37.25 0.0M
2023-03-03 37.45 37.50 36.88 37.00 0.0M
2023-03-02 37.35 37.98 36.43 36.95 0.1M
2023-03-01 34.58 37.78 34.58 37.35 0.1M
2023-02-28 34.75 35.25 34.58 34.63 0.0M
2023-02-27 35.28 35.98 34.23 34.55 0.1M
2023-02-24 36.03 36.03 35.25 35.38 0.1M
2023-02-23 36.83 36.83 35.28 35.40 0.1M
2023-02-22 37.00 38.10 35.55 35.95 0.1M
2023-02-21 38.25 38.63 36.68 37.03 0.0M
2023-02-20 38.23 38.50 37.83 38.28 0.0M
2023-02-17 38.30 38.80 37.40 37.50 0.0M
2023-02-16 39.13 39.13 38.25 38.28 0.0M
2023-02-15 39.00 39.88 38.25 38.40 0.0M
2023-02-14 39.40 40.20 38.75 39.00 0.1M
2023-02-13 40.50 40.50 37.68 39.40 0.1M
2023-02-10 40.00 40.70 39.13 39.98 0.1M
2023-02-09 39.65 40.50 39.05 39.88 0.1M
2023-02-08 36.00 39.95 36.00 39.43 0.2M
2023-02-07 36.25 36.50 35.90 36.13 0.1M
2023-02-06 35.53 36.35 35.28 35.83 0.1M
2023-02-03 35.90 36.10 35.13 35.55 0.0M
2023-02-02 36.00 36.18 35.48 35.90 0.1M
2023-02-01 36.95 39.00 35.35 36.28 0.2M
2023-01-31 37.63 37.63 36.53 36.90 0.0M
2023-01-30 38.25 38.45 36.73 37.03 0.0M
2023-01-27 38.90 38.95 37.30 37.73 0.0M
2023-01-25 38.75 38.85 38.20 38.45 0.0M
2023-01-24 38.83 39.40 38.45 38.58 0.0M
2023-01-23 39.55 39.70 38.90 39.03 0.0M
2023-01-20 39.75 40.18 38.85 39.08 0.1M
2023-01-19 39.88 39.90 39.25 39.75 0.0M
2023-01-18 40.30 40.40 39.35 39.55 0.0M
2023-01-17 40.25 40.43 39.58 39.93 0.0M
2023-01-16 40.50 40.65 39.75 39.83 0.1M
2023-01-13 39.55 40.73 39.55 39.98 0.0M
2023-01-12 40.20 40.50 39.78 40.10 0.0M
2023-01-11 40.25 40.75 40.08 40.18 0.0M
2023-01-10 39.85 40.03 39.58 39.68 0.0M
2023-01-09 40.73 40.73 40.05 40.20 0.0M
2023-01-06 40.40 40.43 39.93 40.13 0.0M
2023-01-05 40.75 40.75 39.90 40.10 0.0M
2023-01-04 40.83 41.18 40.00 40.23 0.1M
2023-01-03 40.85 41.55 40.70 40.98 0.0M
2023-01-02 41.43 41.43 40.25 40.53 0.1M