Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ADVANIHOTR, Advani Hotels & Resorts (India) Limited, INE199C01026, Listing: 25-Jun-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 86.99 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 01-Aug-2024 Bumper: -; Drift%: -
Industry: Leisure Services Face Value: 2; VWAP21: Low52 Price: 52.29 Barrier: -; Drift%: -
Basic Industry: Hotels & Resorts Total Equity: 92,438,500 Low52 Date: 04-Mar-2025 SHP: 50.25 / 0.2 / 0.05 / 49.49
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 73.45 / 52.29 Month: 64.0 / 56.3 Week: 61.5 / 59.5 Day: 62.6 / 61.21 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 61.88 62.60 61.21 61.60 61.71 0.15 569.42 53,088 2.82 29,192 3.04 0.18 6
2 10-Jul 61.10 62.50 60.62 61.51 61.44 1.08 568.59 68,439 3.64 42,286 4.40 0.26 9
3 09-Jul 60.99 61.00 60.18 60.85 60.65 0.88 562.49 27,893 1.48 17,118 1.78 0.10 4
4 08-Jul 60.50 61.05 59.75 60.32 60.26 -0.07 557.59 32,424 1.72 23,018 2.39 0.14 5
5 07-Jul 61.44 61.45 60.14 60.36 60.64 -0.64 557.96 20,854 1.11 13,360 1.39 0.08 3
6 04-Jul 60.14 61.50 60.11 60.75 60.85 1.01 561.56 38,162 2.03 19,875 2.07 0.12 4
7 03-Jul 60.00 60.74 59.99 60.14 60.13 0.00 555.93 38,648 2.05 23,857 2.48 0.14 5
8 02-Jul 60.80 60.80 59.50 60.14 60.21 0.03 555.93 39,835 2.12 24,122 2.51 0.15 5
9 01-Jul 60.99 60.99 60.00 60.12 60.22 0.38 555.74 30,978 1.65 21,277 2.21 0.13 5
10 30-Jun 60.80 61.00 59.60 59.89 60.25 -1.50 553.61 50,951 2.71 36,469 3.79 0.22 8
11 27-Jun 61.10 61.70 60.60 60.80 61.10 -0.51 562.03 29,223 1.55 19,766 2.06 0.12 4
12 26-Jun 61.65 61.81 60.57 61.11 61.22 0.20 564.89 38,969 2.07 21,864 2.27 0.13 5
13 25-Jun 60.65 61.60 60.12 60.99 60.97 0.56 563.78 36,772 1.95 24,208 2.52 0.15 5
14 24-Jun 59.85 61.68 59.85 60.65 60.84 1.52 560.64 33,879 1.80 21,863 2.27 0.13 5
15 23-Jun 59.72 60.70 59.19 59.74 59.84 0.03 552.23 43,986 2.34 29,602 3.08 0.18 6
16 20-Jun 59.60 60.69 59.10 59.72 59.87 -0.63 552.04 39,367 2.09 24,811 2.58 0.15 5
17 19-Jun 62.49 62.49 59.12 60.10 60.46 -3.21 555.56 59,180 3.14 38,086 3.96 0.23 8
18 18-Jun 60.60 62.73 60.60 62.09 62.07 0.47 573.95 53,382 2.84 35,488 3.69 0.22 8
19 17-Jun 61.50 62.38 60.64 61.80 61.64 0.52 571.27 27,291 1.45 14,484 1.51 0.09 3
20 16-Jun 61.04 62.13 60.10 61.48 60.99 0.72 568.31 41,654 2.21 24,465 2.54 0.15 5
21 13-Jun 60.30 62.00 60.15 61.04 61.17 -2.60 564.24 33,717 1.79 21,201 2.20 0.13 5
22 12-Jun 63.30 63.98 62.31 62.67 62.98 -1.00 579.31 32,504 1.73 20,794 2.16 0.13 5
23 11-Jun 62.90 64.85 62.16 63.30 63.62 1.02 585.14 86,248 4.58 56,496 5.87 0.36 12
24 10-Jun 62.01 62.82 62.01 62.66 62.66 0.58 579.22 48,570 2.58 33,730 3.51 0.21 7
25 09-Jun 61.89 62.97 61.20 62.30 62.21 1.86 575.89 61,199 3.25 41,522 4.32 0.26 9
26 06-Jun 61.98 61.98 60.50 61.16 61.10 0.20 565.35 37,604 2.00 22,544 2.34 0.14 5
27 05-Jun 61.88 61.88 60.80 61.04 61.07 0.21 564.24 25,697 1.37 14,795 1.54 0.09 3
28 04-Jun 60.80 61.96 60.61 60.91 61.16 0.05 563.04 25,885 1.38 19,761 2.05 0.12 4
29 03-Jun 61.80 61.80 60.20 60.88 61.17 -0.75 562.77 30,166 1.60 20,416 2.12 0.12 4
30 02-Jun 61.99 62.15 61.01 61.34 61.46 -0.42 567.02 44,077 2.34 24,651 2.56 0.15 5
31 30-May 62.27 62.27 61.41 61.60 61.78 -1.23 569.42 37,188 1.98 27,439 2.85 0.17 6
32 29-May 63.29 63.29 62.11 62.37 62.37 0.24 576.54 29,137 1.55 20,599 2.14 0.13 5
33 28-May 62.55 63.24 61.05 62.22 62.30 -0.03 575.15 75,458 4.01 45,750 4.76 0.29 10
34 27-May 62.50 62.80 61.59 62.24 62.19 0.88 575.34 61,383 3.26 37,507 3.90 0.23 8
35 26-May 60.95 62.54 60.26 61.70 61.82 0.83 570.35 68,567 3.64 46,017 4.78 0.28 10
36 23-May 61.45 62.62 59.41 61.19 60.91 -1.72 565.63 60,511 3.22 33,432 3.48 0.20 7
37 22-May 61.80 63.01 61.80 62.26 62.34 -0.57 575.52 41,016 2.18 23,490 2.44 0.15 5
38 21-May 61.35 64.00 61.01 62.62 62.50 2.07 578.85 92,662 4.92 57,273 5.96 0.36 13
39 20-May 62.62 62.62 61.00 61.35 61.79 -0.97 567.11 35,658 1.89 22,224 2.31 0.14 5
40 19-May 61.99 62.50 61.59 61.95 62.09 1.13 572.66 51,477 2.74 33,398 3.47 0.21 7
41 16-May 61.00 61.89 60.16 61.26 60.77 1.52 566.28 59,660 3.17 43,323 4.50 0.26 9
42 15-May 60.80 61.00 60.00 60.34 60.43 -0.07 557.77 54,970 2.92 33,369 3.47 0.20 7
43 14-May 59.68 60.89 59.68 60.38 60.34 1.17 558.14 31,533 1.68 21,105 2.19 0.13 5
44 13-May 59.94 63.00 58.84 59.68 60.37 0.71 551.67 107,368 5.71 43,840 4.56 0.26 10
45 12-May 57.99 59.99 57.99 59.26 59.16 4.02 547.79 133,595 7.10 81,690 8.49 0.48 18
46 09-May 57.00 57.79 56.30 56.97 56.82 -2.18 526.62 32,507 1.73 21,776 2.26 0.12 5
47 08-May 58.42 58.89 58.00 58.24 58.31 1.53 538.36 21,254 1.13 14,268 1.48 0.08 3
48 07-May 58.10 58.10 56.65 57.36 57.46 -1.61 530.23 37,176 1.98 24,897 2.59 0.14 5
49 06-May 59.80 59.80 57.97 58.30 58.72 -1.39 538.92 30,326 1.61 21,432 2.23 0.13 5
50 05-May 60.55 60.60 58.60 59.12 59.40 -0.40 546.50 27,428 1.46 15,851 1.65 0.09 3
51 02-May 59.00 59.79 58.57 59.36 59.31 0.59 548.71 18,818 1.00 9,616 1.00 0.06 2
52 30-Apr 60.48 60.48 58.55 59.01 59.18 -1.21 545.48 23,115 1.23 14,544 1.51 0.09 3
53 29-Apr 61.04 61.04 59.20 59.73 60.06 -0.03 552.14 23,158 1.23 15,807 1.64 0.09 3
54 28-Apr 59.67 60.59 59.10 59.75 59.77 0.13 552.32 24,801 1.32 15,695 1.63 0.09 3
55 25-Apr 62.41 62.85 58.46 59.67 59.99 -3.90 551.58 68,465 3.64 39,297 4.09 0.24 9
56 24-Apr 62.80 62.80 61.83 62.09 62.31 0.08 573.95 31,284 1.66 18,392 1.91 0.11 4
57 23-Apr 63.11 63.74 61.50 62.04 62.35 -1.04 573.49 37,948 2.02 21,381 2.22 0.13 5
58 22-Apr 63.00 64.30 61.90 62.69 63.17 0.84 579.50 156,947 8.34 71,653 7.45 0.45 16
59 21-Apr 61.81 62.88 61.80 62.17 62.40 0.65 574.69 75,606 4.02 49,490 5.15 0.31 11
60 17-Apr 62.99 62.99 59.76 61.77 61.88 -0.39 570.99 64,513 3.43 39,878 4.15 0.25 9
61 16-Apr 60.69 63.20 60.43 62.01 61.95 2.16 573.21 59,671 3.17 35,760 3.72 0.22 8
62 15-Apr 60.50 61.40 60.01 60.70 60.61 1.85 561.10 31,030 1.65 17,784 1.85 0.11 4
63 11-Apr 59.01 60.50 59.01 59.60 59.72 2.11 550.93 35,006 1.86 21,578 2.24 0.13 5
64 09-Apr 59.00 59.00 57.51 58.37 58.00 -0.07 539.56 23,153 1.23 13,735 1.43 0.00 3
65 08-Apr 59.99 59.99 58.00 58.41 58.43 1.64 539.93 32,728 1.74 16,673 1.73 0.10 4
66 07-Apr 55.05 58.30 54.75 57.47 56.35 -3.33 531.24 107,033 5.69 51,166 5.32 0.29 11
67 04-Apr 61.90 61.90 59.04 59.45 60.02 -3.10 549.55 61,771 3.28 32,806 3.41 0.20 7

Similar Stocks: JUNIPER    MHRIL    PARKHOTELS    SAMHI    INDHOTEL    ADVANIHOTR    AHLEAST    APOLSINHOT    ASIANHOTNR    BLUECOAST    BYKE    CCHHL    DIL    EIHAHOTELS    HAVISHA    HLVLTD    ITDC    KAMATHOTEL    KAUSHALYA    ORIENTHOT    RHL    ROHLTD    SINCLAIR    TAJGVK    TGBHOTELS    VHLTD    CHALET    EIHOTEL    LEMONTREE    SAJHOTELS    VENTIVE    ITCHOTELS   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com